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
3 Jul 2007	INR	30	33.5	30	32.5	32.5	+2.9 (+9.80%)	6,305
2 Jul 2007	INR	29.55	29.6	28.3	29.6	29.6	-0.05 (-0.17%)	114
29 Jun 2007	INR	31	31.5	23.2	29.65	29.65	+0.7 (+2.42%)	4,620
28 Jun 2007	INR	28.5	28.95	27.55	28.95	28.95	+2.6 (+9.87%)	1,505
27 Jun 2007	INR	28.5	28.5	26.35	26.35	26.35	-2.55 (-8.82%)	110
26 Jun 2007	INR	26.5	28.9	26.5	28.9	28.9	-0.9 (-3.02%)	2,305
25 Jun 2007	INR	29.85	29.85	29.8	29.8	29.8	+1.05 (+3.65%)	15
22 Jun 2007	INR	28.65	28.75	28.65	28.75	28.75	-0.15 (-0.52%)	1,000
21 Jun 2007	INR	28.9	28.9	28.9	28.9	28.9	+0.1 (+0.35%)	4
20 Jun 2007	INR	28.8	28.8	28.8	28.8	28.8	+0.4 (+1.41%)	10
18 Jun 2007	INR	28.4	28.4	28.4	28.4	28.4	-1.6 (-5.33%)	1,000
8 Jun 2007	INR	26.6	30	26.6	30	30	+1 (+3.45%)	601
7 Jun 2007	INR	29	29.75	29	29	29	+1 (+3.57%)	7
5 Jun 2007	INR	29	29	28	28	28	-2.6 (-8.50%)	900
4 Jun 2007	INR	30.65	30.65	30.6	30.6	30.6	+2.15 (+7.56%)	2
31 May 2007	INR	28.15	29.5	28.15	28.45	28.45	+0.25 (+0.89%)	5
30 May 2007	INR	28	28.2	28	28.2	28.2	-1.8 (-6%)	450
29 May 2007	INR	29.1	30	29.1	30	30	+0.35 (+1.18%)	1,950
28 May 2007	INR	29.5	30.85	29.5	29.65	29.65	+0.65 (+2.24%)	1,378
25 May 2007	INR	29	29	29	29	29	0.0 (0.0%)	100
24 May 2007	INR	30.45	30.45	29	29	29	-1 (-3.33%)	551
23 May 2007	INR	30	30.9	30	30	30	0.0 (0.0%)	2,635
22 May 2007	INR	28.9	30.35	28.9	30	30	+0.1 (+0.33%)	1,470
21 May 2007	INR	28.9	29.9	28.1	29.9	29.9	+2.85 (+10.54%)	1,001
18 May 2007	INR	27.05	27.05	27.05	27.05	27.05	-1.95 (-6.72%)	100
17 May 2007	INR	28	29.5	26.7	29	29	+0.05 (+0.17%)	255
16 May 2007	INR	28.95	28.95	28.95	28.95	28.95	+1.15 (+4.14%)	100
15 May 2007	INR	27	27.8	27	27.8	27.8	-0.15 (-0.54%)	26
14 May 2007	INR	27.5	28.9	26.5	27.95	27.95	-0.05 (-0.18%)	5
11 May 2007	INR	27	29.2	24.8	28	28	+1.9 (+7.28%)	106

See Xignite Response |