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
12 Aug 2003	INR	14.1	16.3	14.1	14.75	14.75	-0.65 (-4.22%)	620
11 Aug 2003	INR	13.5	16.1	13.5	15.4	15.4	+1.95 (+14.50%)	4,359
8 Aug 2003	INR	14.39	14.5	12.9	13.45	13.45	+1.2 (+9.80%)	4,105
7 Aug 2003	INR	10.7	12.25	10.66	12.25	12.25	+1.75 (+16.67%)	1,520
6 Aug 2003	INR	11.4	12.4	10.5	10.5	10.5	-1.5 (-12.50%)	303
5 Aug 2003	INR	11	12	11	12	12	+0.84 (+7.53%)	1,224
4 Aug 2003	INR	11.4	11.7	10.75	11.16	11.16	-0.04 (-0.36%)	220
1 Aug 2003	INR	11	11.2	11	11.2	11.2	-0.29 (-2.52%)	1,200
31 Jul 2003	INR	10	11.49	9.95	11.49	11.49	+1.49 (+14.90%)	1,849
30 Jul 2003	INR	10	10	9.8	10	10	0.0 (0.0%)	3,750
29 Jul 2003	INR	9.9	10	9.9	10	10	+0.22 (+2.25%)	706
28 Jul 2003	INR	9.95	10	9.71	9.78	9.78	+0.68 (+7.47%)	3,550
25 Jul 2003	INR	9.9	9.9	9.1	9.1	9.1	+0.15 (+1.68%)	1,353
24 Jul 2003	INR	9	9	8.06	8.95	8.95	-1.05 (-10.50%)	1,100
23 Jul 2003	INR	0	0	0	10	10	0.0 (0.0%)	0
22 Jul 2003	INR	10.3	10.3	10	10	10	-0.5 (-4.76%)	700
21 Jul 2003	INR	10.5	10.5	10.5	10.5	10.5	-0.2 (-1.87%)	400
18 Jul 2003	INR	11.95	11.95	10.7	10.7	10.7	-1.2 (-10.08%)	300
17 Jul 2003	INR	10.5	11.9	10.5	11.9	11.9	+1.6 (+15.53%)	610
16 Jul 2003	INR	10.1	10.3	10.1	10.3	10.3	+0.25 (+2.49%)	600
15 Jul 2003	INR	10.05	10.05	10.05	10.05	10.05	-0.1 (-0.99%)	9
14 Jul 2003	INR	10.06	10.15	10.06	10.15	10.15	+0.1 (+1.00%)	200
11 Jul 2003	INR	9	10.05	9	10.05	10.05	-0.5 (-4.74%)	700
10 Jul 2003	INR	13	13	10.55	10.55	10.55	-1.86 (-14.99%)	297
9 Jul 2003	INR	12	12.5	12	12.41	12.41	+1.51 (+13.85%)	500
8 Jul 2003	INR	11	11	10.9	10.9	10.9	+0.4 (+3.81%)	400
7 Jul 2003	INR	10.5	10.5	10.5	10.5	10.5	+0.5 (+5%)	300
4 Jul 2003	INR	10.1	10.1	10	10	10	-1.8 (-15.25%)	300
3 Jul 2003	INR	0	0	0	11.8	11.8	0.0 (0.0%)	0
2 Jul 2003	INR	11.8	13.7	11.8	11.8	11.8	0.0 (0.0%)	1,700

See Xignite Response |