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
16 Mar 2010	INR	30.05	32	30.05	32	32	+0.1 (+0.31%)	501
15 Mar 2010	INR	32	32	31.9	31.9	31.9	-0.1 (-0.31%)	1,200
12 Mar 2010	INR	30.15	32	30.15	32	32	+1.6 (+5.26%)	501
11 Mar 2010	INR	30.4	30.4	30.4	30.4	30.4	-2 (-6.17%)	15
10 Mar 2010	INR	30.75	32.4	30.5	32.4	32.4	+1.7 (+5.54%)	715
9 Mar 2010	INR	30.7	30.7	30.7	30.7	30.7	-1.3 (-4.06%)	10
8 Mar 2010	INR	32	32	32	32	32	-0.5 (-1.54%)	3,100
5 Mar 2010	INR	32.6	32.6	30.9	32.5	32.5	+0.9 (+2.85%)	2,090
4 Mar 2010	INR	30.3	31.6	30.3	31.6	31.6	+1.15 (+3.78%)	6
2 Mar 2010	INR	31.05	31.05	30.45	30.45	30.45	-0.65 (-2.09%)	300
26 Feb 2010	INR	31.1	31.1	31.1	31.1	31.1	0.0 (0.0%)	0
25 Feb 2010	INR	31.1	31.1	31.1	31.1	31.1	-1.6 (-4.89%)	400
24 Feb 2010	INR	32.7	32.7	32.7	32.7	32.7	+0.75 (+2.35%)	50
23 Feb 2010	INR	30.1	31.95	30.05	31.95	31.95	+1.1 (+3.57%)	1,200
22 Feb 2010	INR	31.1	31.1	30.85	30.85	30.85	+1.15 (+3.87%)	575
19 Feb 2010	INR	0	29.7	29.7	29.7	29.7	0.0 (0.0%)	0
18 Feb 2010	INR	30.9	30.9	29.7	29.7	29.7	-0.35 (-1.16%)	100
17 Feb 2010	INR	0	30.05	30.05	30.05	30.05	+0.05 (+0.17%)	0
16 Feb 2010	INR	31	31	30	30	30	-0.45 (-1.48%)	1,497
15 Feb 2010	INR	31	31	30.45	30.45	30.45	-1.4 (-4.40%)	457
12 Feb 2010	INR	0	31.85	31.85	31.85	31.85	0.0 (0.0%)	0
11 Feb 2010	INR	31.85	31.85	31.8	31.85	31.85	+1.5 (+4.94%)	130
10 Feb 2010	INR	30.35	30.35	30.35	30.35	30.35	-1.5 (-4.71%)	200
9 Feb 2010	INR	31.15	31.85	30.05	31.85	31.85	+0.75 (+2.41%)	526
8 Feb 2010	INR	0	31.1	31.1	31.1	31.1	0.0 (0.0%)	0
6 Feb 2010	INR	31.1	31.1	31.1	31.1	31.1	+0.45 (+1.47%)	1,000
5 Feb 2010	INR	31	31	30.6	30.65	30.65	-0.35 (-1.13%)	300
4 Feb 2010	INR	31.5	31.5	31	31	31	+0.2 (+0.65%)	6,516
3 Feb 2010	INR	30.85	31.75	30.45	30.8	30.8	+0.45 (+1.48%)	502
2 Feb 2010	INR	30.5	31.9	30.05	30.35	30.35	-1.1 (-3.50%)	706

See Xignite Response |