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
1 Feb 2010	INR	31.55	31.55	30.1	31.45	31.45	0.0 (0.0%)	1,050
29 Jan 2010	INR	30.15	31.45	30.1	31.45	31.45	+1.45 (+4.83%)	561
28 Jan 2010	INR	30	30	30	30	30	-1.25 (-4%)	500
27 Jan 2010	INR	32.85	32.85	31.25	31.25	31.25	-1 (-3.10%)	10
26 Jan 2010	INR	0	32.25	32.25	32.25	32.25	0.0 (0.0%)	0
25 Jan 2010	INR	0	32.25	32.25	32.25	32.25	0.0 (0.0%)	0
21 Jan 2010	INR	32.05	32.25	32.05	32.25	32.25	-0.2 (-0.62%)	600
20 Jan 2010	INR	33	33	32.35	32.45	32.45	-0.15 (-0.46%)	112
19 Jan 2010	INR	33	33	32.6	32.6	32.6	-1.3 (-3.83%)	1,451
18 Jan 2010	INR	33.9	33.9	33.9	33.9	33.9	+0.9 (+2.73%)	1
15 Jan 2010	INR	32.7	33	32.7	33	33	-0.05 (-0.15%)	1,000
14 Jan 2010	INR	33.05	34	33.05	33.05	33.05	+0.4 (+1.23%)	3,715
13 Jan 2010	INR	33	34.1	32.5	32.65	32.65	+0.05 (+0.15%)	7,563
12 Jan 2010	INR	32.65	32.65	32.6	32.6	32.6	-0.85 (-2.54%)	1,036
11 Jan 2010	INR	33.4	33.45	33.4	33.45	33.45	+0.65 (+1.98%)	410
8 Jan 2010	INR	33.6	33.6	32.8	32.8	32.8	+0.3 (+0.92%)	450
7 Jan 2010	INR	32.5	33.55	32.5	32.5	32.5	-0.75 (-2.26%)	268
6 Jan 2010	INR	32.75	33.35	32.75	33.25	33.25	+0.75 (+2.31%)	1,400
5 Jan 2010	INR	35.4	35.4	32	32.5	32.5	-0.25 (-0.76%)	7,932
4 Jan 2010	INR	33.6	33.6	30	32.75	32.75	+0.25 (+0.77%)	18,672
30 Dec 2009	INR	33.6	33.6	32.5	32.5	32.5	+0.5 (+1.56%)	1,210
29 Dec 2009	INR	30.3	33.7	30	32	32	0.0 (0.0%)	5,528
24 Dec 2009	INR	32	32	32	32	32	0.0 (0.0%)	100
23 Dec 2009	INR	32	32	32	32	32	0.0 (0.0%)	20
22 Dec 2009	INR	32	32	31	32	32	-1 (-3.03%)	774
21 Dec 2009	INR	33.6	33.65	31.5	33	33	-0.7 (-2.08%)	1,517
18 Dec 2009	INR	30.7	33.7	30.7	33.7	33.7	+2.75 (+8.89%)	643
17 Dec 2009	INR	31	31	30.95	30.95	30.95	-0.5 (-1.59%)	80
16 Dec 2009	INR	31.3	31.45	31.3	31.45	31.45	+0.95 (+3.11%)	3
15 Dec 2009	INR	30.1	33.75	30.1	30.5	30.5	-0.4 (-1.29%)	820

See Xignite Response |