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
10 May 2007	INR	28	28.7	26	26.1	26.1	-2.9 (-10%)	766
9 May 2007	INR	31	31	28.65	29	29	+1 (+3.57%)	14
8 May 2007	INR	29.5	29.5	27.6	28	28	-0.4 (-1.41%)	597
7 May 2007	INR	33.3	33.3	27.95	28.4	28.4	+0.6 (+2.16%)	9
4 May 2007	INR	29.75	29.75	27.8	27.8	27.8	+0.25 (+0.91%)	102
3 May 2007	INR	29.5	29.5	27.55	27.55	27.55	+0.05 (+0.18%)	602
30 Apr 2007	INR	30	30	26.75	27.5	27.5	-0.45 (-1.61%)	616
27 Apr 2007	INR	29.5	29.5	27.5	27.95	27.95	-0.4 (-1.41%)	674
26 Apr 2007	INR	32.9	32.9	27	28.35	28.35	-0.55 (-1.90%)	739
25 Apr 2007	INR	32.9	32.9	27	28.9	28.9	+1.85 (+6.84%)	92
24 Apr 2007	INR	32.9	32.9	25	27.05	27.05	-2.2 (-7.52%)	1,287
23 Apr 2007	INR	30.7	30.7	27.95	29.25	29.25	-1.25 (-4.10%)	3,320
20 Apr 2007	INR	30.95	30.95	30.5	30.5	30.5	+3.7 (+13.81%)	2
19 Apr 2007	INR	26.8	26.8	26.8	26.8	26.8	-2.3 (-7.90%)	100
18 Apr 2007	INR	29.1	29.1	29.1	29.1	29.1	+0.1 (+0.34%)	5
17 Apr 2007	INR	29	29	29	29	29	-0.85 (-2.85%)	75
16 Apr 2007	INR	36.5	36.5	27.5	29.85	29.85	-0.95 (-3.08%)	578
13 Apr 2007	INR	34.75	34.75	25.2	30.8	30.8	+1.65 (+5.66%)	907
12 Apr 2007	INR	34.75	34.75	28	29.15	29.15	-0.15 (-0.51%)	204
11 Apr 2007	INR	34.9	34.9	26.1	29.3	29.3	-0.3 (-1.01%)	1,006
10 Apr 2007	INR	29.9	29.9	26.25	29.6	29.6	+0.3 (+1.02%)	104
9 Apr 2007	INR	30.45	30.45	29.3	29.3	29.3	+2.95 (+11.20%)	2
5 Apr 2007	INR	28.95	28.95	26.35	26.35	26.35	-0.7 (-2.59%)	200
4 Apr 2007	INR	27.05	27.05	27.05	27.05	27.05	-2.5 (-8.46%)	150
30 Mar 2007	INR	25.6	29.6	25.6	29.55	29.55	+2.55 (+9.44%)	52
29 Mar 2007	INR	25.25	27	25.2	27	27	+0.65 (+2.47%)	450
28 Mar 2007	INR	24.1	34	24.1	26.35	26.35	-3.15 (-10.68%)	18,420
26 Mar 2007	INR	30.85	30.85	29	29.5	29.5	+2.8 (+10.49%)	853
21 Mar 2007	INR	24.25	28	24.25	26.7	26.7	-1.25 (-4.47%)	6
20 Mar 2007	INR	26.1	28.5	24.5	27.95	27.95	+1.9 (+7.29%)	813

See Xignite Response |