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
6 Mar 2009	INR	21	21	21	21	21	-0.1 (-0.47%)	125
5 Mar 2009	INR	21.1	21.1	21.1	21.1	21.1	-1.1 (-4.95%)	1
3 Mar 2009	INR	21	22.75	21	22.2	22.2	+0.4 (+1.83%)	6
27 Feb 2009	INR	20	21.8	20	21.8	21.8	+0.9 (+4.31%)	17
26 Feb 2009	INR	20.9	20.9	20.9	20.9	20.9	+0.8 (+3.98%)	5
25 Feb 2009	INR	20	20.1	20	20.1	20.1	-0.8 (-3.83%)	250
24 Feb 2009	INR	20.05	20.9	20.05	20.9	20.9	+0.85 (+4.24%)	2
20 Feb 2009	INR	20.1	21	20.05	20.05	20.05	-1.15 (-5.42%)	1,402
19 Feb 2009	INR	21.1	21.9	21.1	21.2	21.2	-1 (-4.50%)	782
18 Feb 2009	INR	21	22.2	21	22.2	22.2	+0.65 (+3.02%)	53
17 Feb 2009	INR	21	22.7	21	21.55	21.55	-0.3 (-1.37%)	805
16 Feb 2009	INR	21.95	23.95	21.85	21.85	21.85	-1.1 (-4.79%)	426
12 Feb 2009	INR	22.95	22.95	22.95	22.95	22.95	+0.6 (+2.68%)	5
10 Feb 2009	INR	22.6	22.6	22.35	22.35	22.35	+0.75 (+3.47%)	302
9 Feb 2009	INR	20.3	21.65	20.3	21.6	21.6	+0.3 (+1.41%)	2,035
6 Feb 2009	INR	22	23.2	21.15	21.3	21.3	-0.95 (-4.27%)	1,204
5 Feb 2009	INR	21.3	22.25	21.3	22.25	22.25	-0.3 (-1.33%)	101
4 Feb 2009	INR	20.55	22.55	20.5	22.55	22.55	+1.05 (+4.88%)	1,904
3 Feb 2009	INR	21	22.8	21	21.5	21.5	-0.3 (-1.38%)	1,613
2 Feb 2009	INR	22.65	22.65	21.8	21.8	21.8	+0.2 (+0.93%)	501
30 Jan 2009	INR	21.6	21.6	21.6	21.6	21.6	-1.1 (-4.85%)	3,610
29 Jan 2009	INR	22.7	22.7	22.7	22.7	22.7	-1.15 (-4.82%)	9,000
27 Jan 2009	INR	21.95	23.85	21.95	23.85	23.85	+0.75 (+3.25%)	12
23 Jan 2009	INR	23.1	23.1	23.1	23.1	23.1	-1.2 (-4.94%)	1
20 Jan 2009	INR	24.3	24.35	24.3	24.3	24.3	+0.7 (+2.97%)	15
12 Jan 2009	INR	23.6	23.6	23.6	23.6	23.6	+0.3 (+1.29%)	5
5 Jan 2009	INR	21.15	23.3	21.15	23.3	23.3	+1.05 (+4.72%)	30
2 Jan 2009	INR	22.25	22.25	22.25	22.25	22.25	+1.05 (+4.95%)	4
30 Dec 2008	INR	21.2	21.2	21.2	21.2	21.2	-1.1 (-4.93%)	200
26 Dec 2008	INR	22.3	22.3	22.3	22.3	22.3	+0.95 (+4.45%)	5

See Xignite Response |