Advent Computer Services Ltd

  BSE :531429  Sector : IT - Software

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
28 Feb 20222.822.822.822.824368-4.73%
21 Feb 20222.963.113.112.969762-4.82%
14 Feb 20223.113.053.113.00183710.00%
07 Feb 20223.112.973.112.97242004.71%
31 Jan 20222.972.972.972.69708394.95%
24 Jan 20222.832.702.832.70757484.81%
17 Jan 20222.702.702.702.7056774.65%
10 Jan 20222.582.582.582.5862234.88%
03 Jan 20222.462.352.462.3552124.68%
27 Dec 20212.352.352.352.3573504.91%
20 Dec 20212.242.242.242.04165174.67%
13 Dec 20212.142.142.141.94142164.90%
06 Dec 20212.041.952.041.8661564.62%
29 Nov 20211.952.002.001.9111510-2.99%
22 Nov 20212.012.002.011.9034030.50%
15 Nov 20212.002.002.001.9052820.00%
08 Nov 20212.001.992.001.90121690.00%
01 Nov 20212.002.002.002.009060.00%
25 Oct 20212.002.002.001.9076990.00%
18 Oct 20212.002.062.061.88291191.52%
11 Oct 20211.971.992.081.9016043-1.01%
04 Oct 20211.991.972.051.9723662-3.86%
27 Sep 20212.072.272.272.0714079-4.61%
20 Sep 20212.172.282.282.0854873-0.46%
13 Sep 20212.182.292.292.187330-4.80%
06 Sep 20212.292.402.402.291350-4.98%
30 Aug 20212.412.502.502.411228-4.74%
12 Aug 20212.532.752.752.536091-4.89%
11 Aug 20212.662.902.902.666480-5.00%
10 Aug 20212.802.802.802.806551-4.76%
09 Aug 20212.943.093.092.9411007-4.85%
06 Aug 20213.093.093.093.099386-4.92%
05 Aug 20213.253.423.423.2513256-4.97%
04 Aug 20213.423.703.703.4216005-5.00%
03 Aug 20213.603.433.613.4315738-0.28%
02 Aug 20213.613.503.613.4916272-1.63%
30 Jul 20213.673.804.013.6411228-4.18%
29 Jul 20213.833.903.903.60174151.32%
28 Jul 20213.783.904.103.783759-4.79%
27 Jul 20213.973.973.973.972271-4.80%
26 Jul 20214.174.504.504.177446-4.79%
23 Jul 20214.384.384.384.19356584.78%
22 Jul 20214.184.094.293.99248872.20%
20 Jul 20214.094.094.093.71250334.87%
19 Jul 20213.903.903.903.80139374.84%
16 Jul 20213.723.553.723.41110174.79%
15 Jul 20213.553.363.593.2692623.80%
14 Jul 20213.423.523.693.3518374-2.84%
13 Jul 20213.523.503.523.5020444.76%
12 Jul 20213.363.503.693.3512066-4.55%
09 Jul 20213.523.383.543.23130274.14%
08 Jul 20213.383.723.723.3819813-4.79%
07 Jul 20213.553.553.563.5516222-4.83%
06 Jul 20213.733.893.893.7313415-4.85%
05 Jul 20213.924.054.053.9214277-4.85%
02 Jul 20214.124.124.124.124214-1.90%
01 Jul 20214.204.204.204.20904-1.87%
30 Jun 20214.284.284.284.282320-1.83%
29 Jun 20214.364.524.524.3615463-1.80%
28 Jun 20214.444.444.444.4432841.83%
25 Jun 20214.364.364.364.36129601.87%
24 Jun 20214.284.284.284.2833731.90%
23 Jun 20214.204.224.224.14227571.45%
22 Jun 20214.144.004.144.00207681.97%
21 Jun 20214.064.064.063.92217491.75%
18 Jun 20213.993.973.993.97137401.79%
17 Jun 20213.923.973.973.83202120.51%
16 Jun 20213.903.903.903.83426611.83%
15 Jun 20213.833.833.833.8333541.86%
14 Jun 20213.763.763.763.76384531.90%
11 Jun 20213.693.693.693.69167334.83%
10 Jun 20213.523.523.523.45168614.76%
09 Jun 20213.363.423.423.10529713.07%
08 Jun 20213.263.263.263.26101594.82%
07 Jun 20213.113.113.113.11396554.71%
04 Jun 20212.972.972.972.83194034.95%
03 Jun 20212.832.832.832.60281624.81%
02 Jun 20212.702.702.702.60328644.65%
01 Jun 20212.582.462.582.40119344.88%
31 May 20212.462.352.462.24244084.68%
28 May 20212.352.252.362.1447174.44%
27 May 20212.252.252.252.05106374.65%
26 May 20212.152.182.252.05144460.00%
25 May 20212.152.192.192.0033582.87%
24 May 20212.092.052.102.00153974.50%
21 May 20212.001.982.071.98290771.01%
20 May 20211.981.891.981.8017634.76%
19 May 20211.891.801.891.8040755.00%
18 May 20211.801.801.801.809910.00%
17 May 20211.801.801.801.711140.00%
14 May 20211.801.801.801.8044844.65%
12 May 20211.721.701.721.6466504.88%
11 May 20211.641.761.761.643017-2.38%
10 May 20211.681.801.801.681865-4.55%
07 May 20211.761.761.901.763644-4.86%
06 May 20211.851.901.901.85819-4.64%
05 May 20211.941.881.951.7729184.30%
04 May 20211.861.771.951.7710530.00%
03 May 20211.861.861.861.7727430.00%
30 Apr 20211.861.901.901.77149650.00%
29 Apr 20211.862.002.041.86935-4.62%
28 Apr 20211.952.152.151.955412-4.88%
27 Apr 20212.052.052.252.053026-4.65%
26 Apr 20212.152.272.272.156526-4.87%
23 Apr 20212.262.282.282.0832703.67%
22 Apr 20212.182.082.181.9831864.81%
20 Apr 20212.082.282.282.085706-4.59%
19 Apr 20212.182.182.182.1521954.81%
16 Apr 20212.082.082.081.90238574.52%
15 Apr 20211.991.851.991.8528944.74%
13 Apr 20211.901.851.901.853150.00%
12 Apr 20211.901.951.951.90139-2.56%
09 Apr 20211.951.952.021.956020.00%
08 Apr 20211.951.951.951.9514.84%
07 Apr 20211.861.951.951.86201-4.62%
06 Apr 20211.951.961.961.9539314.28%
05 Apr 20211.871.871.871.8764964.47%
01 Apr 20211.791.631.791.636404.68%
31 Mar 20211.711.631.711.6314604.91%
30 Mar 20211.631.641.641.6326503.82%
26 Mar 20211.571.571.571.5731454.67%
25 Mar 20211.501.431.501.4330684.90%
23 Mar 20211.431.431.431.4323004.38%
22 Mar 20211.371.371.371.371434-4.86%
19 Mar 20211.441.441.441.442-4.64%
18 Mar 20211.511.511.511.518670.00%
17 Mar 20211.511.511.511.51600.00%
16 Mar 20211.511.511.511.5135800.00%
15 Mar 20211.511.511.511.5156-4.43%
12 Mar 20211.581.581.581.581090.00%
10 Mar 20211.581.571.581.574847-4.24%
09 Mar 20211.651.651.731.65601-4.62%
08 Mar 20211.731.731.731.7330-4.95%
05 Mar 20211.821.821.821.8211804.60%
04 Mar 20211.741.741.741.74100.00%
03 Mar 20211.741.661.741.587774.82%
02 Mar 20211.661.661.661.66804.40%
01 Mar 20211.591.591.671.5910716-4.79%
26 Feb 20211.671.751.751.67350-4.57%
25 Feb 20211.751.611.751.615103.55%
24 Feb 20211.691.691.691.691370.00%
23 Feb 20211.691.691.691.692720.00%
22 Feb 20211.691.691.691.69130.00%
19 Feb 20211.691.531.691.5325234.97%
18 Feb 20211.611.661.661.61364-4.73%
17 Feb 20211.691.711.711.692112-1.17%
16 Feb 20211.711.711.711.7118578-5.00%
15 Feb 20211.801.801.801.8020705-0.55%
12 Feb 20211.811.901.901.815510-4.74%
11 Feb 20211.901.951.951.9016060.00%
10 Feb 20211.901.901.901.904202.70%
09 Feb 20211.851.891.891.855028-2.12%
08 Feb 20211.891.891.891.8917005.00%
05 Feb 20211.801.981.981.804002-4.76%
04 Feb 20211.891.891.891.8010910.00%
03 Feb 20211.891.891.891.895100.00%
02 Feb 20211.891.891.891.891000.00%
01 Feb 20211.891.891.891.895675.00%
29 Jan 20211.801.801.801.8010000.00%
28 Jan 20211.801.801.801.8050.00%
27 Jan 20211.801.941.941.8010293-2.70%
22 Jan 20211.852.022.021.8410292-4.15%
21 Jan 20211.931.942.031.9312807-0.52%
20 Jan 20211.941.941.941.94138644.86%
19 Jan 20211.851.851.851.70156304.52%
18 Jan 20211.771.861.951.771173-4.84%
15 Jan 20211.861.861.861.8616804.49%
14 Jan 20211.781.751.831.74102781.71%
13 Jan 20211.751.811.811.658651.16%
12 Jan 20211.731.731.731.7361560.00%
11 Jan 20211.731.571.731.57210484.85%
08 Jan 20211.651.631.701.63112541.85%
07 Jan 20211.621.771.781.6212250-4.71%
06 Jan 20211.701.701.701.7081404.94%
05 Jan 20211.621.561.621.569264.52%
04 Jan 20211.551.551.551.557614.73%
01 Jan 20211.481.461.521.464132.07%
31 Dec 20201.451.451.451.45304.32%
28 Dec 20201.391.391.391.392104.51%
24 Dec 20201.331.331.331.3315414.72%
23 Dec 20201.271.271.271.271004.96%
22 Dec 20201.211.211.211.2112700.00%
21 Dec 20201.211.311.311.216891-4.72%
18 Dec 20201.271.271.271.271010-4.51%
17 Dec 20201.331.401.401.337468-5.00%
16 Dec 20201.401.401.401.4031294.48%
15 Dec 20201.341.331.341.333040-3.60%
14 Dec 20201.391.391.391.39110-4.79%
11 Dec 20201.461.461.461.461000-4.58%
09 Dec 20201.531.531.531.5352414.79%
08 Dec 20201.461.411.461.4135303.55%
07 Dec 20201.411.411.411.4120024.44%
04 Dec 20201.351.351.351.355004.65%
03 Dec 20201.291.291.291.294874.88%
02 Dec 20201.231.241.241.1957003.36%
01 Dec 20201.191.191.191.197004.39%
27 Nov 20201.141.141.141.141106-4.20%
26 Nov 20201.191.191.191.191200.00%
24 Nov 20201.191.191.191.19904.39%
20 Nov 20201.141.141.141.145350.00%
19 Nov 20201.141.141.141.14150-4.20%
18 Nov 20201.191.191.191.1910.00%
17 Nov 20201.191.191.191.1930.00%
13 Nov 20201.191.191.191.193-4.80%
12 Nov 20201.251.311.311.25517-4.58%
11 Nov 20201.311.311.311.311000.00%
10 Nov 20201.311.311.311.31414.80%
09 Nov 20201.251.251.251.251000.00%
06 Nov 20201.251.251.251.2510000.00%
05 Nov 20201.251.251.251.2523301-4.58%
04 Nov 20201.311.311.311.31100-4.38%
03 Nov 20201.371.371.371.371300-4.86%
02 Nov 20201.441.441.441.44880.00%
30 Oct 20201.441.441.441.4410.00%
27 Oct 20201.441.441.441.4450.00%
26 Oct 20201.441.441.441.44560.00%
23 Oct 20201.441.441.441.441001.41%
22 Oct 20201.421.421.421.426050.00%
21 Oct 20201.421.421.421.421001.43%
20 Oct 20201.401.421.421.40360.00%
16 Oct 20201.401.401.401.402004.48%
15 Oct 20201.341.341.341.346004.69%
14 Oct 20201.281.281.281.284004.92%
13 Oct 20201.221.221.221.22904.27%
12 Oct 20201.171.171.171.172304.46%
09 Oct 20201.121.121.121.1210014.67%
07 Oct 20201.071.071.071.074337-4.46%
06 Oct 20201.121.111.121.1123514.67%
05 Oct 20201.071.071.071.075000.94%
01 Oct 20201.061.061.061.062150-4.50%
28 Sep 20201.111.111.111.111200-3.48%
25 Sep 20201.151.101.151.1059354.55%
24 Sep 20201.101.101.151.1046520.00%
23 Sep 20201.101.151.151.10401-4.35%
22 Sep 20201.151.151.151.151286-4.96%
21 Sep 20201.211.211.331.21462-4.72%
18 Sep 20201.271.271.271.27500-4.51%
17 Sep 20201.331.331.331.331000-5.00%
09 Sep 20201.401.401.401.40150.00%
08 Sep 20201.401.401.401.4010.00%
07 Sep 20201.401.501.501.402929-2.10%
04 Sep 20201.431.431.431.4360.00%
03 Sep 20201.431.431.431.4360.00%
31 Aug 20201.431.501.501.431025-4.67%
28 Aug 20201.501.501.501.501051-3.23%
27 Aug 20201.551.571.571.5015103.33%
26 Aug 20201.501.511.581.503442-0.66%
25 Aug 20201.511.371.511.3746004.86%
24 Aug 20201.441.441.441.4445584.35%
21 Aug 20201.381.381.381.3810104.55%
20 Aug 20201.321.321.321.3268684.76%
19 Aug 20201.261.261.261.2655015.00%
18 Aug 20201.201.201.201.2020484.35%
17 Aug 20201.151.151.151.1533544.55%
13 Aug 20201.101.101.101.1010.00%
10 Aug 20201.101.171.171.072975-1.79%
06 Aug 20201.121.121.121.121000.00%
05 Aug 20201.121.121.121.121150.00%
29 Jul 20201.121.121.121.1213614.67%
28 Jul 20201.071.071.071.0714304.90%
27 Jul 20201.021.021.021.02504.08%
24 Jul 20200.980.940.980.9413604.26%
23 Jul 20200.940.930.940.932574.44%
22 Jul 20200.900.890.900.89120-3.23%
21 Jul 20200.930.930.930.9311000.00%
20 Jul 20200.931.001.000.932091-3.12%
15 Jul 20200.960.960.960.9514290.00%
14 Jul 20200.960.960.960.96200-4.00%
13 Jul 20201.001.001.001.0010.00%
09 Jul 20201.001.001.001.006204.17%
07 Jul 20200.960.961.000.961981-4.00%
06 Jul 20201.001.001.000.9515000.00%
03 Jul 20201.000.951.050.9538010.00%
01 Jul 20201.001.001.051.002760-4.76%
30 Jun 20201.051.061.061.051221-4.55%
29 Jun 20201.101.101.101.10700-3.51%
26 Jun 20201.141.141.141.1410000.00%
25 Jun 20201.141.191.191.14750-4.20%
24 Jun 20201.191.251.251.19371-4.80%
23 Jun 20201.251.191.251.1910010.00%
22 Jun 20201.251.251.251.2510000.00%
19 Jun 20201.251.251.251.25300-4.58%
07 May 20201.311.311.311.312500.00%
05 May 20201.311.311.311.31144-4.38%
28 Apr 20201.371.371.371.37500.00%
23 Apr 20201.371.371.371.371990.00%
22 Apr 20201.371.371.371.3710.00%
09 Apr 20201.371.371.371.3710-0.72%
08 Apr 20201.381.381.381.38601-0.72%
07 Apr 20201.391.391.391.39300.00%
03 Apr 20201.391.391.391.39200.00%
01 Apr 20201.391.391.391.393044.51%
30 Mar 20201.331.331.331.331300.00%
16 Mar 20201.331.331.331.332-4.32%
12 Mar 20201.391.391.391.3969-4.79%
11 Mar 20201.461.461.461.46100-4.58%
09 Mar 20201.531.531.531.53100.00%
26 Feb 20201.531.531.531.532-4.97%
24 Feb 20201.611.691.691.61102-4.73%
18 Feb 20201.691.691.691.692-4.52%
14 Feb 20201.771.771.771.7710.00%
12 Feb 20201.771.771.771.771050.00%
07 Feb 20201.771.771.771.6914084.73%
06 Feb 20201.691.691.691.69210.00%
05 Feb 20201.691.721.721.692-1.74%
04 Feb 20201.721.721.721.72111.78%
03 Feb 20201.691.691.691.6920-1.74%
23 Jan 20201.721.691.721.69511.78%
22 Jan 20201.691.691.691.6951-1.74%
10 Jan 20201.721.721.721.721000.00%
18 Dec 20191.721.721.721.7230.00%
12 Dec 20191.721.721.721.723004.88%
10 Dec 20191.641.641.641.644564.46%
09 Dec 20191.571.571.571.572003.97%
06 Dec 20191.511.511.511.51104.86%
05 Dec 20191.441.441.441.44514.35%
04 Dec 20191.381.381.381.38104.55%
03 Dec 20191.321.321.321.321754.76%
29 Nov 20191.261.261.261.26505.00%
28 Nov 20191.201.201.201.20254.35%
27 Nov 20191.151.151.151.1510.00%
26 Nov 20191.151.151.151.15504.55%
22 Nov 20191.101.101.101.101104.76%
21 Nov 20191.051.051.051.0050015.00%
19 Nov 20191.001.001.001.003000.00%
18 Nov 20191.001.001.001.00504.17%
15 Nov 20190.960.960.960.962604.35%
14 Nov 20190.920.920.920.92604.55%
13 Nov 20190.880.880.880.884504.76%
08 Nov 20190.840.840.840.8430005.00%
07 Nov 20190.800.800.800.807403.90%
06 Nov 20190.770.770.770.7720004.05%
04 Nov 20190.740.740.740.74604.23%
01 Nov 20190.710.710.710.711014.41%
29 Oct 20190.680.680.680.6810000-1.45%
25 Oct 20190.690.700.700.6921624-4.17%
24 Oct 20190.720.690.750.69262500.00%
23 Oct 20190.720.720.730.722600-4.00%
04 Oct 20190.750.750.750.751-3.85%
30 Sep 20190.780.780.780.7845154.00%
26 Sep 20190.750.690.750.691704.17%
25 Sep 20190.720.720.720.7213004.35%
18 Sep 20190.690.690.690.691518-4.17%
11 Sep 20190.720.720.720.7290-4.00%
06 Sep 20190.750.750.750.751600.00%
29 Aug 20190.750.750.750.7527004.17%
28 Aug 20190.720.720.720.72500-4.00%
27 Aug 20190.750.750.750.75200.00%
23 Aug 20190.750.750.750.751100-3.85%
22 Aug 20190.780.780.780.7878-4.88%
20 Aug 20190.820.820.820.82222-4.65%
13 Aug 20190.860.810.860.813154.88%
07 Aug 20190.820.820.820.821-3.53%
05 Aug 20190.850.840.850.84528-3.41%
02 Aug 20190.880.880.880.8810-4.35%
31 Jul 20190.920.920.920.922420-3.16%
30 Jul 20190.950.961.050.954299-5.00%
29 Jul 20191.001.001.001.0020-2.91%
26 Jul 20191.031.031.031.03580-4.63%
25 Jul 20191.081.081.081.082600.00%
24 Jul 20191.081.081.081.081740-4.42%
23 Jul 20191.131.131.131.131000.00%
22 Jul 20191.131.131.131.13210-3.42%
19 Jul 20191.171.171.171.17559-4.88%
18 Jul 20191.231.231.231.23205-4.65%
17 Jul 20191.291.291.291.29502-4.44%
16 Jul 20191.351.351.351.35150-4.93%
15 Jul 20191.421.351.421.357000.00%
12 Jul 20191.421.421.531.42251-4.70%
11 Jul 20191.491.491.491.49100-4.49%
05 Jul 20191.561.651.651.56663-4.88%
04 Jul 20191.641.751.751.6450-4.65%
03 Jul 20191.721.721.761.725500-4.97%
02 Jul 20191.811.811.811.81100-4.74%
24 Jun 20191.901.901.901.9030-5.00%
17 Jun 20192.002.002.002.00250-4.31%
14 Jun 20192.092.312.312.09560-5.00%
07 Jun 20192.202.202.202.202500.00%
06 Jun 20192.202.202.202.202004.76%
04 Jun 20192.102.102.102.1010450.00%
23 May 20192.102.102.102.1010.00%
21 May 20192.102.102.102.102005.00%
20 May 20192.002.002.002.00913.09%