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
19 Mar 2007	INR	26.05	26.05	26.05	26.05	26.05	-0.95 (-3.52%)	144
15 Mar 2007	INR	27	27	27	27	27	0.0 (0.0%)	351
14 Mar 2007	INR	28.8	28.8	27	27	27	-1.8 (-6.25%)	200
13 Mar 2007	INR	28.75	28.8	28.75	28.8	28.8	+2.55 (+9.71%)	2
12 Mar 2007	INR	27.2	29.7	24	26.25	26.25	-0.95 (-3.49%)	3,777
8 Mar 2007	INR	25	27.55	25	27.2	27.2	+3.85 (+16.49%)	196
7 Mar 2007	INR	25	25	23	23.35	23.35	-4.35 (-15.70%)	402
6 Mar 2007	INR	27.1	29.4	27	27.7	27.7	-0.3 (-1.07%)	604
5 Mar 2007	INR	28	28	25.15	28	28	-2 (-6.67%)	499
2 Mar 2007	INR	26.95	30	26.95	30	30	+2.95 (+10.91%)	4
1 Mar 2007	INR	27.05	27.05	27.05	27.05	27.05	-2.9 (-9.68%)	124
27 Feb 2007	INR	30	30	27.8	29.95	29.95	-0.55 (-1.80%)	900
26 Feb 2007	INR	30.75	30.75	26.2	30.5	30.5	+1.8 (+6.27%)	104
23 Feb 2007	INR	27.5	31.35	25.4	28.7	28.7	-2.25 (-7.27%)	806
22 Feb 2007	INR	33.5	33.5	24	30.95	30.95	+2.65 (+9.36%)	28
21 Feb 2007	INR	30.1	31.95	28.1	28.3	28.3	-3.1 (-9.87%)	307
20 Feb 2007	INR	0	0	0	31.4	31.4	0.0 (0.0%)	0
19 Feb 2007	INR	33.3	33.3	28.3	31.4	31.4	-1.05 (-3.24%)	110
16 Feb 2007	INR	0	0	0	32.45	32.45	0.0 (0.0%)	0
15 Feb 2007	INR	33	33.05	28.1	32.45	32.45	+4.9 (+17.79%)	604
14 Feb 2007	INR	33.5	33.5	26.85	27.55	27.55	-0.45 (-1.61%)	521
13 Feb 2007	INR	27.4	29.95	27.4	28	28	-2.15 (-7.13%)	4
12 Feb 2007	INR	35.45	35.45	26.5	30.15	30.15	+0.6 (+2.03%)	726
9 Feb 2007	INR	32.95	32.95	29.55	29.55	29.55	-2 (-6.34%)	101
8 Feb 2007	INR	36	36	28.85	31.55	31.55	+0.6 (+1.94%)	2,135
7 Feb 2007	INR	30	31.25	29.6	30.95	30.95	+0.95 (+3.17%)	2,851
6 Feb 2007	INR	31.95	31.95	30	30	30	0.0 (0.0%)	1,200
5 Feb 2007	INR	31	32.65	30	30	30	-0.6 (-1.96%)	1,803
2 Feb 2007	INR	33	33	30.6	30.6	30.6	-1.2 (-3.77%)	5,372
1 Feb 2007	INR	32	32	31.8	31.8	31.8	+0.2 (+0.63%)	1,725