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
8 Nov 2006	INR	24.1	24.1	24.1	24.1	24.1	+0.1 (+0.42%)	380
7 Nov 2006	INR	24	24.95	24	24	24	-0.3 (-1.23%)	3,153
6 Nov 2006	INR	24.85	24.85	23.55	24.3	24.3	+1.25 (+5.42%)	4,097
3 Nov 2006	INR	23.45	23.65	22.55	23.05	23.05	+0.05 (+0.22%)	3,878
2 Nov 2006	INR	23	23	23	23	23	0.0 (0.0%)	300
1 Nov 2006	INR	22	23.9	22	23	23	-0.35 (-1.50%)	1,679
31 Oct 2006	INR	23	23.5	22.1	23.35	23.35	-0.05 (-0.21%)	1,492
30 Oct 2006	INR	22.1	23.8	22.1	23.4	23.4	+1.65 (+7.59%)	4,850
27 Oct 2006	INR	0	0	0	21.75	21.75	0.0 (0.0%)	0
26 Oct 2006	INR	22.5	22.5	21.75	21.75	21.75	-0.25 (-1.14%)	200
25 Oct 2006	INR	0	0	0	22	22	0.0 (0.0%)	0
24 Oct 2006	INR	0	0	0	22	22	0.0 (0.0%)	0
23 Oct 2006	INR	0	0	0	22	22	0.0 (0.0%)	0
20 Oct 2006	INR	0	0	0	22	22	0.0 (0.0%)	0
19 Oct 2006	INR	0	0	0	22	22	0.0 (0.0%)	0
18 Oct 2006	INR	20.7	22	20.7	22	22	+0.6 (+2.80%)	900
17 Oct 2006	INR	21.2	21.4	21.2	21.4	21.4	-0.6 (-2.73%)	400
16 Oct 2006	INR	0	0	0	22	22	0.0 (0.0%)	0
13 Oct 2006	INR	22.15	22.4	22	22	22	-0.05 (-0.23%)	1,900
12 Oct 2006	INR	21.45	22.05	21.45	22.05	22.05	-0.95 (-4.13%)	700
11 Oct 2006	INR	23.95	24	22.75	23	23	-0.1 (-0.43%)	800
10 Oct 2006	INR	24.45	24.45	23.1	23.1	23.1	+0.1 (+0.43%)	710
9 Oct 2006	INR	23.05	23.05	22.2	23	23	-0.3 (-1.29%)	428
6 Oct 2006	INR	22.9	23.3	22.9	23.3	23.3	+1.15 (+5.19%)	301
5 Oct 2006	INR	23.5	23.5	22.05	22.15	22.15	+0.55 (+2.55%)	940
4 Oct 2006	INR	21.2	23.5	21.2	21.6	21.6	+0.1 (+0.47%)	553
3 Oct 2006	INR	21.5	21.5	21.5	21.5	21.5	+0.15 (+0.70%)	200
2 Oct 2006	INR	0	0	0	21.35	21.35	0.0 (0.0%)	0
29 Sep 2006	INR	23.8	23.8	21.35	21.35	21.35	+0.1 (+0.47%)	102
28 Sep 2006	INR	21.5	21.95	21.2	21.25	21.25	-0.2 (-0.93%)	2,401