India markets open in 4 hours 56 minutes

Zicom Electronic Security Systems Limited (ZICOM.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1.26000.0000 (0.00%)
At close: 3:16PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
04-May-20211.26001.26001.26001.26001.2600-
03-May-20211.32001.32001.26001.26001.26009,210
30-Apr-20211.32001.32001.32001.32001.3200-
29-Apr-20211.32001.32001.32001.32001.3200-
28-Apr-20211.32001.32001.32001.32001.3200-
27-Apr-20211.32001.32001.32001.32001.3200-
26-Apr-20211.32001.32001.32001.32001.32004,320
23-Apr-20211.38001.38001.38001.38001.3800-
22-Apr-20211.38001.38001.38001.38001.3800-
20-Apr-20211.38001.38001.38001.38001.3800-
19-Apr-20211.44001.44001.38001.38001.380011,817
16-Apr-20211.45001.45001.45001.45001.4500-
15-Apr-20211.45001.45001.45001.45001.4500-
13-Apr-20211.45001.45001.45001.45001.4500-
12-Apr-20211.45001.45001.45001.45001.450019,294
09-Apr-20211.52001.52001.52001.52001.5200-
08-Apr-20211.52001.52001.52001.52001.5200-
07-Apr-20211.52001.52001.52001.52001.5200-
06-Apr-20211.52001.52001.52001.52001.5200-
05-Apr-20211.60001.60001.52001.52001.520011,464
01-Apr-20211.60001.60001.60001.60001.6000-
31-Mar-20211.60001.60001.60001.60001.6000-
30-Mar-20211.61001.61001.60001.60001.60003,417
26-Mar-20211.68001.68001.68001.68001.6800-
25-Mar-20211.68001.68001.68001.68001.6800-
24-Mar-20211.68001.68001.68001.68001.6800-
23-Mar-20211.68001.68001.68001.68001.6800-
22-Mar-20211.69001.69001.68001.68001.680013,781
19-Mar-20211.76001.76001.76001.76001.7600-
18-Mar-20211.76001.76001.76001.76001.7600-
17-Mar-20211.76001.76001.76001.76001.7600-
16-Mar-20211.76001.76001.76001.76001.7600-
15-Mar-20211.76001.76001.76001.76001.76004,722
12-Mar-20211.85001.85001.85001.85001.8500-
10-Mar-20211.85001.85001.85001.85001.8500-
09-Mar-20211.85001.85001.85001.85001.8500-
08-Mar-20211.86001.86001.85001.85001.85003,582
05-Mar-20211.94001.94001.94001.94001.9400-
04-Mar-20211.94001.94001.94001.94001.9400-
03-Mar-20211.94001.94001.94001.94001.9400-
02-Mar-20211.94001.94001.94001.94001.9400-
01-Mar-20211.94001.94001.94001.94001.940010,325
26-Feb-20212.04002.04002.04002.04002.0400-
25-Feb-20212.04002.04002.04002.04002.0400-
24-Feb-20212.04002.04002.04002.04002.0400-
23-Feb-20212.04002.04002.04002.04002.0400-
22-Feb-20212.04002.04002.04002.04002.0400400
19-Feb-20212.25002.25002.25002.25002.2500-
18-Feb-20212.25002.25002.25002.25002.2500-
17-Feb-20212.25002.25002.25002.25002.2500-
16-Feb-20212.25002.25002.25002.25002.2500-
15-Feb-20212.25002.25002.25002.25002.2500-
12-Feb-20212.25002.25002.25002.25002.2500-
11-Feb-20212.25002.25002.25002.25002.2500-
10-Feb-20212.25002.25002.25002.25002.2500-
09-Feb-20212.25002.25002.25002.25002.2500-
08-Feb-20212.25002.25002.25002.25002.2500211
05-Feb-20212.36002.36002.36002.36002.3600-
04-Feb-20212.36002.36002.36002.36002.3600-
03-Feb-20212.36002.36002.36002.36002.3600-
02-Feb-20212.36002.36002.36002.36002.3600-
01-Feb-20212.36002.36002.36002.36002.3600-
29-Jan-20212.36002.36002.36002.36002.3600-
28-Jan-20212.36002.36002.36002.36002.3600-
27-Jan-20212.36002.36002.36002.36002.3600-
25-Jan-20212.36002.36002.36002.36002.3600-
22-Jan-20212.36002.36002.36002.36002.3600-
21-Jan-20212.36002.36002.36002.36002.3600-
20-Jan-20212.36002.36002.36002.36002.3600-
19-Jan-20212.36002.36002.36002.36002.3600-
18-Jan-20212.36002.36002.36002.36002.3600-
15-Jan-20212.16002.36002.15002.36002.360051,550
14-Jan-20212.26002.26002.26002.26002.260012,112
13-Jan-20212.38002.40002.37002.37002.370032,655
12-Jan-20212.58002.58002.49002.49002.49001,02,850
11-Jan-20212.83002.83002.62002.62002.620030,912
08-Jan-20212.70002.90002.68002.75002.75001,62,311
07-Jan-20212.68002.77002.56002.77002.77001,62,945
06-Jan-20212.58002.66002.47002.64002.64001,20,629
05-Jan-20212.52002.54002.30002.54002.54001,25,959
04-Jan-20212.42002.42002.39002.42002.42001,39,515
01-Jan-20212.15002.32002.11002.31002.31001,06,796
31-Dec-20202.15002.25002.09002.21002.210059,815
30-Dec-20202.11002.24002.05002.19002.190027,028
29-Dec-20202.20002.20002.11002.14002.140011,273
28-Dec-20202.02002.22002.02002.22002.220012,723
24-Dec-20202.10002.25002.10002.12002.12006,004
23-Dec-20202.17002.28002.08002.18002.180034,261
22-Dec-20202.10002.18002.08002.18002.180015,091
21-Dec-20202.20002.20002.14002.14002.14001,914
18-Dec-20202.33002.33002.12002.25002.25002,668
17-Dec-20202.25002.25002.19002.23002.230037,667
16-Dec-20202.15002.31002.12002.30002.300062,216
15-Dec-20202.10002.20002.00002.20002.200097,814
14-Dec-20202.08002.10002.08002.10002.100050,650
11-Dec-20202.17002.17002.00002.00002.000041,442
10-Dec-20201.96002.14001.95002.08002.08007,215
09-Dec-20202.12002.12001.93002.05002.050030,222
08-Dec-20202.13002.13002.03002.03002.03007,555
07-Dec-20201.94002.14001.94002.13002.130015,235
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...