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
20 Dec 2006	INR	0	0	0	24.35	24.35	0.0 (0.0%)	0
19 Dec 2006	INR	0	0	0	24.35	24.35	0.0 (0.0%)	0
18 Dec 2006	INR	24.35	24.35	24.35	24.35	24.35	-0.1 (-0.41%)	2
15 Dec 2006	INR	0	0	0	24.45	24.45	0.0 (0.0%)	0
14 Dec 2006	INR	24.55	24.55	24.45	24.45	24.45	-1.8 (-6.86%)	250
13 Dec 2006	INR	24	26.25	24	26.25	26.25	+1.95 (+8.02%)	1,400
12 Dec 2006	INR	23.1	27.1	23.1	24.3	24.3	+0.05 (+0.21%)	12
11 Dec 2006	INR	23.6	24.3	23.6	24.25	24.25	-2.65 (-9.85%)	500
8 Dec 2006	INR	26.5	26.9	26.1	26.9	26.9	0.0 (0.0%)	2,305
7 Dec 2006	INR	26.9	26.9	26.2	26.9	26.9	+0.9 (+3.46%)	2,380
6 Dec 2006	INR	26.65	26.65	24.5	26	26	+1.85 (+7.66%)	4,650
5 Dec 2006	INR	24.15	24.15	24.15	24.15	24.15	-1.6 (-6.21%)	6
4 Dec 2006	INR	23.7	26.5	23.5	25.75	25.75	+1.4 (+5.75%)	2,783
1 Dec 2006	INR	24.95	26.5	23.5	24.35	24.35	-2.15 (-8.11%)	2,152
30 Nov 2006	INR	26.5	26.55	24.55	26.5	26.5	-0.85 (-3.11%)	1,705
29 Nov 2006	INR	23.75	27.65	23.75	27.35	27.35	+4.3 (+18.66%)	14,584
28 Nov 2006	INR	0	0	0	23.05	23.05	0.0 (0.0%)	0
27 Nov 2006	INR	23	23.6	23	23.05	23.05	-0.6 (-2.54%)	1,000
24 Nov 2006	INR	22	23.7	22	23.65	23.65	+1.75 (+7.99%)	503
23 Nov 2006	INR	22.75	22.75	21.9	21.9	21.9	-0.4 (-1.79%)	900
22 Nov 2006	INR	22.3	23.95	22.25	22.3	22.3	+0.85 (+3.96%)	1,000
21 Nov 2006	INR	21.45	21.45	21.45	21.45	21.45	-1.2 (-5.30%)	100
20 Nov 2006	INR	0	0	0	22.65	22.65	0.0 (0.0%)	0
17 Nov 2006	INR	23.95	23.95	22.65	22.65	22.65	-0.35 (-1.52%)	2,100
16 Nov 2006	INR	23.95	24.25	21.45	23	23	-0.5 (-2.13%)	3,575
15 Nov 2006	INR	21.45	23.95	21.45	23.5	23.5	+0.65 (+2.84%)	203
14 Nov 2006	INR	0	0	0	22.85	22.85	0.0 (0.0%)	0
13 Nov 2006	INR	22.9	22.9	22.85	22.85	22.85	-1.25 (-5.19%)	300
10 Nov 2006	INR	0	0	0	24.1	24.1	0.0 (0.0%)	0
9 Nov 2006	INR	0	0	0	24.1	24.1	0.0 (0.0%)	0

See Xignite Response |