Hisar Metal Industries Limited Recent Share Price (BSE:590018)

BSE:590018 - Hisar Metal Industries Ltd. Hisar Metal Industries Limited
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jan 2011	INR	27.35	27.35	26.2	26.2	26.2	-0.8 (-2.96%)	875
6 Jan 2011	INR	27	27	27	27	27	0.0 (0.0%)	0
5 Jan 2011	INR	27	27	27	27	27	+0.85 (+3.25%)	1,493
4 Jan 2011	INR	26.15	26.15	26.15	26.15	26.15	-0.7 (-2.61%)	1,000
3 Jan 2011	INR	26.85	26.85	26.85	26.85	26.85	0.0 (0.0%)	0
31 Dec 2010	INR	26.5	26.9	26.5	26.85	26.85	+0.55 (+2.09%)	3,000
30 Dec 2010	INR	27	27.05	26.3	26.3	26.3	-0.65 (-2.41%)	1,288
29 Dec 2010	INR	26.95	26.95	26.95	26.95	26.95	+1.15 (+4.46%)	100
28 Dec 2010	INR	26.85	26.9	25.8	25.8	25.8	-1.2 (-4.44%)	1,058
27 Dec 2010	INR	27	27	27	27	27	0.0 (0.0%)	0
24 Dec 2010	INR	26.95	27	26.95	27	27	+0.15 (+0.56%)	40
23 Dec 2010	INR	26.5	26.85	26.5	26.85	26.85	+0.7 (+2.68%)	3,850
22 Dec 2010	INR	26.15	26.15	26.15	26.15	26.15	0.0 (0.0%)	0
21 Dec 2010	INR	26.15	26.15	26.15	26.15	26.15	+1.05 (+4.18%)	50
20 Dec 2010	INR	26.1	26.4	24.8	25.1	25.1	-2.4 (-8.73%)	776
16 Dec 2010	INR	27.5	27.5	27.5	27.5	27.5	+0.45 (+1.66%)	3,700
15 Dec 2010	INR	27.05	27.05	27.05	27.05	27.05	0.0 (0.0%)	0
14 Dec 2010	INR	27.05	27.05	27.05	27.05	27.05	0.0 (0.0%)	0
13 Dec 2010	INR	27.05	27.05	27.05	27.05	27.05	+0.55 (+2.08%)	4
10 Dec 2010	INR	26.5	26.5	26.5	26.5	26.5	0.0 (0.0%)	0
9 Dec 2010	INR	26.5	26.5	26.5	26.5	26.5	0.0 (0.0%)	0
8 Dec 2010	INR	26.6	26.6	26.05	26.5	26.5	-0.05 (-0.19%)	1,096
7 Dec 2010	INR	26.55	26.55	26.55	26.55	26.55	-0.05 (-0.19%)	100
6 Dec 2010	INR	26.6	26.6	26.6	26.6	26.6	+0.1 (+0.38%)	500
3 Dec 2010	INR	27.6	27.6	26.5	26.5	26.5	-0.15 (-0.56%)	16
2 Dec 2010	INR	26.65	26.65	26.65	26.65	26.65	0.0 (0.0%)	0
1 Dec 2010	INR	26.5	26.8	26.5	26.65	26.65	+2.25 (+9.22%)	8
30 Nov 2010	INR	24.4	24.4	24.4	24.4	24.4	0.0 (0.0%)	0
29 Nov 2010	INR	24.4	24.4	24.4	24.4	24.4	0.0 (0.0%)	0
26 Nov 2010	INR	26.2	26.2	23.95	24.4	24.4	-1.8 (-6.87%)	1,450

See Xignite Response |