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
1 Sep 2004	INR	17.75	17.75	17.65	17.65	17.65	-0.15 (-0.84%)	300
31 Aug 2004	INR	17.15	17.8	17.1	17.8	17.8	-0.45 (-2.47%)	600
30 Aug 2004	INR	0	0	0	18.25	18.25	0.0 (0.0%)	0
27 Aug 2004	INR	0	0	0	18.25	18.25	0.0 (0.0%)	0
26 Aug 2004	INR	18.25	18.25	18.25	18.25	18.25	+0.25 (+1.39%)	500
25 Aug 2004	INR	17.95	18	17.95	18	18	+0.15 (+0.84%)	200
24 Aug 2004	INR	0	0	0	17.85	17.85	0.0 (0.0%)	0
23 Aug 2004	INR	16.65	17.85	16.65	17.85	17.85	-0.15 (-0.83%)	300
20 Aug 2004	INR	0	0	0	18	18	0.0 (0.0%)	0
19 Aug 2004	INR	0	0	0	18	18	0.0 (0.0%)	0
18 Aug 2004	INR	0	0	0	18	18	0.0 (0.0%)	0
17 Aug 2004	INR	18	18	18	18	18	+0.45 (+2.56%)	200
16 Aug 2004	INR	18	18	17.5	17.55	17.55	-0.1 (-0.57%)	2,200
13 Aug 2004	INR	17.95	17.95	17.55	17.65	17.65	+0.6 (+3.52%)	400
12 Aug 2004	INR	17.05	17.05	17.05	17.05	17.05	-0.45 (-2.57%)	600
11 Aug 2004	INR	0	0	0	17.5	17.5	0.0 (0.0%)	0
10 Aug 2004	INR	17.5	17.5	17.5	17.5	17.5	+0.2 (+1.16%)	100
9 Aug 2004	INR	16.6	18	16.6	17.3	17.3	-0.7 (-3.89%)	1,700
6 Aug 2004	INR	18	18	18	18	18	-0.5 (-2.70%)	200
5 Aug 2004	INR	0	0	0	18.5	18.5	0.0 (0.0%)	0
4 Aug 2004	INR	18.5	18.5	18.5	18.5	18.5	+1 (+5.71%)	100
3 Aug 2004	INR	17.15	17.5	17.15	17.5	17.5	-0.2 (-1.13%)	300
2 Aug 2004	INR	0	0	0	17.7	17.7	0.0 (0.0%)	0
30 Jul 2004	INR	17.5	17.75	17.5	17.7	17.7	-0.25 (-1.39%)	1,300
29 Jul 2004	INR	17.95	17.95	17.95	17.95	17.95	+0.05 (+0.28%)	100
28 Jul 2004	INR	0	0	0	17.9	17.9	0.0 (0.0%)	0
27 Jul 2004	INR	17.9	17.9	17.9	17.9	17.9	+0.75 (+4.37%)	200
26 Jul 2004	INR	18.5	18.5	17.15	17.15	17.15	+0.1 (+0.59%)	141
23 Jul 2004	INR	17.5	17.5	17	17.05	17.05	-0.45 (-2.57%)	1,100
22 Jul 2004	INR	17.5	17.5	17.5	17.5	17.5	-0.95 (-5.15%)	600