Hindustan Tin Works Limited Recent Share Price (BSE:530315)

BSE:530315 - Hindustan Tin Work Ltd. Hindustan Tin Works Limited
Sector: Materials, Industry: Metal & Glass Containers

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Mar 2004	INR	11.8	12.95	11.8	12.2	12.2	+0.1 (+0.83%)	3
8 Mar 2004	INR	11.1	12.15	11.1	12.1	12.1	+1.05 (+9.50%)	914
5 Mar 2004	INR	11.65	13	11.05	11.05	11.05	-1.1 (-9.05%)	951
4 Mar 2004	INR	12.55	13.9	12.15	12.15	12.15	-0.75 (-5.81%)	117
3 Mar 2004	INR	11.75	12.9	10.85	12.9	12.9	+0.97 (+8.13%)	525
2 Mar 2004	INR	0	0	0	11.93	11.93	0.0 (0.0%)	0
1 Mar 2004	INR	0	0	0	11.93	11.93	0.0 (0.0%)	0
27 Feb 2004	INR	12.55	12.55	11.93	11.93	11.93	-1.32 (-9.96%)	1,500
26 Feb 2004	INR	12.6	13.25	12.25	13.25	13.25	+0.7 (+5.58%)	1,793
25 Feb 2004	INR	13	13	12.55	12.55	12.55	-1.2 (-8.73%)	300
24 Feb 2004	INR	12.55	13.75	12.55	13.75	13.75	+0.75 (+5.77%)	201
23 Feb 2004	INR	13	13	13	13	13	+0.78 (+6.38%)	100
20 Feb 2004	INR	12.5	14.5	12.22	12.22	12.22	-1.28 (-9.48%)	4,392
19 Feb 2004	INR	13.05	15	13.05	13.5	13.5	-0.4 (-2.88%)	315
18 Feb 2004	INR	15	15	13.9	13.9	13.9	-0.1 (-0.71%)	280
17 Feb 2004	INR	13.25	14.75	13.25	14	14	0.0 (0.0%)	228
16 Feb 2004	INR	13.3	14	13.3	14	14	+0.5 (+3.70%)	200
13 Feb 2004	INR	13.5	13.5	13.5	13.5	13.5	-0.15 (-1.10%)	150
12 Feb 2004	INR	13.7	13.7	13.65	13.65	13.65	-0.25 (-1.80%)	250
11 Feb 2004	INR	0	0	0	13.9	13.9	0.0 (0.0%)	0
10 Feb 2004	INR	13.9	13.9	13.9	13.9	13.9	+0.9 (+6.92%)	100
9 Feb 2004	INR	13	13	13	13	13	-0.45 (-3.35%)	756
6 Feb 2004	INR	13.45	13.45	13.45	13.45	13.45	-0.45 (-3.24%)	50
5 Feb 2004	INR	0	0	0	13.9	13.9	0.0 (0.0%)	0
4 Feb 2004	INR	13.9	13.9	13.9	13.9	13.9	-1 (-6.71%)	200
3 Feb 2004	INR	14.75	14.9	13.45	14.9	14.9	+0.15 (+1.02%)	1,054
2 Feb 2004	INR	0	0	0	14.75	14.75	0.0 (0.0%)	0
30 Jan 2004	INR	12.65	14.75	12.65	14.75	14.75	+0.75 (+5.36%)	302
29 Jan 2004	INR	0	0	0	14	14	0.0 (0.0%)	0
28 Jan 2004	INR	14	15	14	14	14	-0.95 (-6.35%)	1,059