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
10 Dec 2019	INR	49.6	49.6	49.6	49.6	49.6	0.0 (0.0%)	0
9 Dec 2019	INR	49.6	49.6	49.6	49.6	49.6	0.0 (0.0%)	0
6 Dec 2019	INR	49.6	49.6	49.6	49.6	49.6	+0.35 (+0.71%)	1
5 Dec 2019	INR	49.25	49.25	49.25	49.25	49.25	0.0 (0.0%)	0
4 Dec 2019	INR	49.25	49.25	49.25	49.25	49.25	0.0 (0.0%)	0
3 Dec 2019	INR	50	50	47	49.25	49.25	-0.75 (-1.50%)	215
2 Dec 2019	INR	51	53	48.05	50	50	-0.6 (-1.19%)	3,283
29 Nov 2019	INR	48	50.6	48	50.6	50.6	+0.4 (+0.80%)	251
28 Nov 2019	INR	50	53.25	47.5	50.2	50.2	+1.25 (+2.55%)	159
27 Nov 2019	INR	50.8	51	48.55	48.95	48.95	-0.95 (-1.90%)	54
26 Nov 2019	INR	49.9	49.9	49.9	49.9	49.9	0.0 (0.0%)	0
25 Nov 2019	INR	49.9	49.9	49.9	49.9	49.9	+1.35 (+2.78%)	1
22 Nov 2019	INR	50	50	48.5	48.55	48.55	-1.2 (-2.41%)	2,100
21 Nov 2019	INR	49.75	49.75	49.75	49.75	49.75	0.0 (0.0%)	0
20 Nov 2019	INR	49.75	49.75	49.75	49.75	49.75	+2.05 (+4.30%)	1
19 Nov 2019	INR	51.1	54.8	46.8	47.7	47.7	-6.2 (-11.50%)	27,330
18 Nov 2019	INR	52	54.1	52	53.9	53.9	+0.65 (+1.22%)	1,002
15 Nov 2019	INR	55	55	53.25	53.25	53.25	-7.75 (-12.70%)	400
14 Nov 2019	INR	56	61	56	61	61	+4 (+7.02%)	5
13 Nov 2019	INR	63.35	63.35	56.2	57	57	+2.75 (+5.07%)	371
11 Nov 2019	INR	58.95	58.95	53.15	54.25	54.25	-2.75 (-4.82%)	2,322
8 Nov 2019	INR	64.35	64.35	54.5	57	57	-2.35 (-3.96%)	251
7 Nov 2019	INR	59.35	59.35	59.35	59.35	59.35	+2.35 (+4.12%)	1
6 Nov 2019	INR	59.3	59.3	57	57	57	0.0 (0.0%)	76
5 Nov 2019	INR	57	57	57	57	57	0.0 (0.0%)	0
4 Nov 2019	INR	60	60	55	57	57	+1.3 (+2.33%)	3,482
1 Nov 2019	INR	61.45	61.45	52	55.7	55.7	+0.75 (+1.36%)	976
31 Oct 2019	INR	52.15	54.95	52.15	54.95	54.95	+2 (+3.78%)	178
30 Oct 2019	INR	61	61	51.6	52.95	52.95	-1.15 (-2.13%)	8,858
29 Oct 2019	INR	55.9	55.9	51.15	54.1	54.1	+0.35 (+0.65%)	2,850