Zicom Electronic Security Systems Share Price History

Zicom Electron.

CMP as on 21-Oct-20 14:48

₹ 2.25
0.10 4.65%

Open

₹ 2.05

Turnover (lac)

₹ 2

Prev. Close

₹ 2.15

Day's Vol (shares)

₹ 77,326

Day's Range (₹)

₹ 2.05
₹ 2.25

CMP as on21-Oct-20 14:49

₹ 2.20
0.08 3.77%

Open

₹ 2.12

Turnover (lac)

Prev. Close

₹ 2.12

Day's Vol (shares)

₹ 12,706

Day's Range

₹ 2.02
₹ 2.20

Zicom Electronic Security Systems Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 2.25 2.25 2.15 2.15 25 0.03 15,373 0.10 -0.10
19-Oct-2020 2.25 2.25 2.25 2.25 31 0.04 18,213 0 0
16-Oct-2020 2.35 2.35 2.35 2.35 15 0.03 14,459 0 0
15-Oct-2020 2.65 2.65 2.45 2.45 44 0.07 27,790 0.20 -0.20
14-Oct-2020 2.55 2.55 2.55 2.55 33 0.06 23,860 0 0
13-Oct-2020 2.45 2.45 2.45 2.45 30 0.05 21,815 0 0
12-Oct-2020 2.35 2.35 2.35 2.35 31 0.07 30,270 0 0
09-Oct-2020 2.10 2.25 2.05 2.25 44 0.05 23,867 0.20 0.15
08-Oct-2020 2.15 2.15 2.15 2.15 21 0.04 16,634 0 0
07-Oct-2020 2.25 2.35 2.25 2.25 59 0.09 38,409 0.10 0
06-Oct-2020 2.35 2.35 2.35 2.35 23 0.03 13,022 0 0
05-Oct-2020 2.50 2.50 2.45 2.45 20 0.03 10,315 0.05 -0
01-Oct-2020 2.55 2.55 2.55 2.55 27 0.01 4,831 0 0
30-Sep-2020 2.65 2.65 2.65 2.65 13 0.03 11,151 0 0
29-Sep-2020 2.75 2.75 2.75 2.75 19 0.03 10,383 0 0
28-Sep-2020 2.85 2.85 2.85 2.85 42 0.06 21,477 0 0
25-Sep-2020 3.15 3.15 3 3 46 0.05 16,087 0.15 -0.20
24-Sep-2020 3.45 3.45 3.15 3.15 165 0.36 112,075 0.30 -0.30
23-Sep-2020 3.30 3.30 3.30 3.30 90 0.33 100,415 0 0
22-Sep-2020 3.15 3.15 3 3.15 364 0.65 141,567 0.15 0
21-Sep-2020 3 3 3 3 26 0.05 17,288 0 0