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
24 Nov 2004	INR	21.8	21.8	20.8	20.8	20.8	0.0 (0.0%)	6,150
23 Nov 2004	INR	21.3	21.95	20.8	20.8	20.8	+0.1 (+0.48%)	7,528
22 Nov 2004	INR	20.7	20.7	20.7	20.7	20.7	+0.7 (+3.50%)	300
19 Nov 2004	INR	19.75	20	19.7	20	20	+0.4 (+2.04%)	700
18 Nov 2004	INR	19.65	20.4	18.7	19.6	19.6	0.0 (0.0%)	3,106
17 Nov 2004	INR	19.6	19.7	19.1	19.6	19.6	+0.75 (+3.98%)	2,303
16 Nov 2004	INR	20	20	18.85	18.85	18.85	+0.15 (+0.80%)	950
15 Nov 2004	INR	0	0	0	18.7	18.7	0.0 (0.0%)	0
12 Nov 2004	INR	18.5	18.8	18.5	18.7	18.7	+0.5 (+2.75%)	550
11 Nov 2004	INR	18.8	18.8	18.2	18.2	18.2	-0.55 (-2.93%)	300
10 Nov 2004	INR	19.1	19.15	18.7	18.75	18.75	0.0 (0.0%)	2,000
9 Nov 2004	INR	18.95	19.55	18.55	18.75	18.75	-0.25 (-1.32%)	1,700
8 Nov 2004	INR	19.5	19.5	19	19	19	+0.4 (+2.15%)	2,300
5 Nov 2004	INR	18.5	19.4	18.05	18.6	18.6	-0.1 (-0.53%)	2,200
4 Nov 2004	INR	18.15	18.7	17.8	18.7	18.7	+0.05 (+0.27%)	2,000
3 Nov 2004	INR	18	18.8	18	18.65	18.65	+0.75 (+4.19%)	1,400
2 Nov 2004	INR	17.8	17.95	17.8	17.9	17.9	0.0 (0.0%)	1,000
1 Nov 2004	INR	17.85	17.9	17.7	17.9	17.9	-0.9 (-4.79%)	3,600
29 Oct 2004	INR	17.5	19	17.5	18.8	18.8	+1.45 (+8.36%)	2,159
28 Oct 2004	INR	16.5	17.35	16.5	17.35	17.35	+0.6 (+3.58%)	3,100
27 Oct 2004	INR	16.75	16.75	16.75	16.75	16.75	0.0 (0.0%)	300
26 Oct 2004	INR	0	0	0	16.75	16.75	0.0 (0.0%)	0
25 Oct 2004	INR	0	0	0	16.75	16.75	0.0 (0.0%)	0
22 Oct 2004	INR	0	0	0	16.75	16.75	0.0 (0.0%)	0
21 Oct 2004	INR	17.45	17.45	16.75	16.75	16.75	-0.25 (-1.47%)	1,050
20 Oct 2004	INR	0	0	0	17	17	0.0 (0.0%)	0
19 Oct 2004	INR	0	0	0	17	17	0.0 (0.0%)	0
18 Oct 2004	INR	0	0	0	17	17	0.0 (0.0%)	0
15 Oct 2004	INR	17.15	17.15	17	17	17	+0.5 (+3.03%)	600
14 Oct 2004	INR	14	16.5	14	16.5	16.5	-0.05 (-0.30%)	300