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
14 Dec 2009	INR	30.1	30.9	30.1	30.9	30.9	-1 (-3.13%)	200
10 Dec 2009	INR	30	31.9	30	31.9	31.9	+1.1 (+3.57%)	1,720
8 Dec 2009	INR	30.9	30.9	29.1	30.8	30.8	+1 (+3.36%)	1,029
7 Dec 2009	INR	29.8	29.8	29.8	29.8	29.8	-0.95 (-3.09%)	399
4 Dec 2009	INR	29.1	30.75	29.1	30.75	30.75	-1,974.942 (-98.47%)	501
3 Dec 2009	USD	30.5	30.5	29.9	29.9	29.9	+29.26 (+4569.16%)	110
1 Dec 2009	INR	29	29.8	29	29.8	29.8	-0.1 (-0.33%)	56
27 Nov 2009	INR	29.1	29.9	28.3	29.9	29.9	-1.45 (-4.63%)	711
25 Nov 2009	INR	32.4	32.5	30	31.35	31.35	-1.05 (-3.24%)	1,212
24 Nov 2009	INR	29.05	32.4	29	32.4	32.4	+2.4 (+8%)	291
23 Nov 2009	INR	30	30	30	30	30	-2.5 (-7.69%)	450
20 Nov 2009	INR	29	32.5	29	32.5	32.5	+2.1 (+6.91%)	561
19 Nov 2009	INR	31	31	30.4	30.4	30.4	-0.85 (-2.72%)	400
18 Nov 2009	INR	32	32.75	30.1	31.25	31.25	-0.65 (-2.04%)	1,001
16 Nov 2009	INR	31.45	34.2	31.45	31.9	31.9	+0.45 (+1.43%)	1,600
13 Nov 2009	INR	29.5	31.45	25.75	31.45	31.45	+2.85 (+9.97%)	9,975
12 Nov 2009	INR	29.95	31.1	27.1	28.6	28.6	+0.25 (+0.88%)	150
11 Nov 2009	INR	32.9	32.9	28.35	28.35	28.35	-2.05 (-6.74%)	104
10 Nov 2009	INR	28	30.4	28	30.4	30.4	+2.75 (+9.95%)	2
9 Nov 2009	INR	29.2	30.4	27.55	27.65	27.65	-0.15 (-0.54%)	53
6 Nov 2009	INR	30.45	30.45	27.8	27.8	27.8	-1.2 (-4.14%)	504
5 Nov 2009	INR	30.95	30.95	28.55	29	29	-1 (-3.33%)	104
3 Nov 2009	INR	29.6	30.1	29.55	30	30	-0.5 (-1.64%)	900
30 Oct 2009	INR	30.5	30.5	30.5	30.5	30.5	-0.5 (-1.61%)	90
29 Oct 2009	INR	31	31	31	31	31	-1.5 (-4.62%)	2,000
28 Oct 2009	INR	34.2	34.2	32.5	32.5	32.5	-0.85 (-2.55%)	20
23 Oct 2009	INR	32.5	33.35	30.5	33.35	33.35	+1.4 (+4.38%)	6
17 Oct 2009	INR	35.2	35.2	31.95	31.95	31.95	-1.65 (-4.91%)	2
16 Oct 2009	INR	33.6	33.6	33.6	33.6	33.6	+1.6 (+5%)	1
14 Oct 2009	INR	31	32	31	32	32	+1 (+3.23%)	201

See Xignite Response |