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
31 Jan 2007	INR	32.05	33.5	31.5	31.6	31.6	-2.2 (-6.51%)	1,823
30 Jan 2007	INR	0	0	0	33.8	33.8	0.0 (0.0%)	0
29 Jan 2007	INR	34.2	34.2	31.35	33.8	33.8	-1 (-2.87%)	802
26 Jan 2007	INR	0	0	0	34.8	34.8	0.0 (0.0%)	0
25 Jan 2007	INR	33.5	34.8	33.5	34.8	34.8	+1.4 (+4.19%)	1,700
24 Jan 2007	INR	34.4	34.8	33.4	33.4	33.4	-0.6 (-1.76%)	2,660
23 Jan 2007	INR	33.8	35.2	33.05	34	34	-1 (-2.86%)	18,731
22 Jan 2007	INR	35.4	35.45	34.05	35	35	+1.8 (+5.42%)	275
19 Jan 2007	INR	38.9	38.9	33.1	33.2	33.2	-2.05 (-5.82%)	2,614
18 Jan 2007	INR	36.75	39	35	35.25	35.25	+0.75 (+2.17%)	10,671
17 Jan 2007	INR	36.5	36.5	32.05	34.5	34.5	+2.4 (+7.48%)	42,533
16 Jan 2007	INR	36.75	36.75	31.6	32.1	32.1	-0.35 (-1.08%)	46,824
15 Jan 2007	INR	36.45	36.45	30.6	32.45	32.45	+0.7 (+2.20%)	5,665
12 Jan 2007	INR	33.9	33.9	30.1	31.75	31.75	-0.05 (-0.16%)	3,169
11 Jan 2007	INR	33.05	33.05	30.5	31.8	31.8	+1.5 (+4.95%)	4,178
10 Jan 2007	INR	31	31	29.15	30.3	30.3	-0.25 (-0.82%)	3,873
9 Jan 2007	INR	34.95	34.95	29.25	30.55	30.55	-0.45 (-1.45%)	2,350
8 Jan 2007	INR	27	33.8	27	31	31	+2.5 (+8.77%)	17,414
5 Jan 2007	INR	26.35	28.5	26.35	28.5	28.5	+1.05 (+3.83%)	1,830
4 Jan 2007	INR	27.45	27.45	27.45	27.45	27.45	+0.35 (+1.29%)	100
3 Jan 2007	INR	27	27.1	27	27.1	27.1	-1.6 (-5.57%)	700
2 Jan 2007	INR	25.6	29.8	25.6	28.7	28.7	+1.5 (+5.51%)	10,186
1 Jan 2007	INR	0	0	0	27.2	27.2	0.0 (0.0%)	0
29 Dec 2006	INR	24.75	27.2	24.75	27.2	27.2	+0.45 (+1.68%)	2,753
28 Dec 2006	INR	25	26.75	24.4	26.75	26.75	+2.15 (+8.74%)	1,101
27 Dec 2006	INR	24.8	25.45	24.6	24.6	24.6	-0.9 (-3.53%)	2,072
26 Dec 2006	INR	23.85	26.4	23.85	25.5	25.5	+1 (+4.08%)	1,382
25 Dec 2006	INR	0	0	0	24.5	24.5	0.0 (0.0%)	0
22 Dec 2006	INR	24.5	24.5	24.5	24.5	24.5	-1 (-3.92%)	1,000
21 Dec 2006	INR	25.85	25.85	25	25.5	25.5	+1.15 (+4.72%)	4,950

See Xignite Response |