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 Apr 2015	INR	25.2	25.2	25.2	25.2	25.2	-0.1 (-0.40%)	0
23 Apr 2015	INR	25.3	25.3	25.3	25.3	25.3	-0.7 (-2.69%)	0
22 Apr 2015	INR	25.95	26	25.95	26	26	+1.15 (+4.63%)	2,500
21 Apr 2015	INR	25.75	25.75	24.85	24.85	24.85	+0.3 (+1.22%)	2,000
20 Apr 2015	INR	24.55	24.55	24.55	24.55	24.55	+0.25 (+1.03%)	40
17 Apr 2015	INR	24.3	24.3	24.3	24.3	24.3	-1.55 (-6.00%)	0
16 Apr 2015	INR	25.85	25.9	25.85	25.85	25.85	+0.8 (+3.19%)	300
15 Apr 2015	INR	24.25	25.9	24.1	25.05	25.05	-0.75 (-2.91%)	4,901
13 Apr 2015	INR	25	25.85	24.3	25.8	25.8	+3.75 (+17.01%)	558
10 Apr 2015	INR	22.05	22.05	22.05	22.05	22.05	-0.45 (-2%)	0
9 Apr 2015	INR	22.5	22.5	22.5	22.5	22.5	+0.45 (+2.04%)	0
8 Apr 2015	INR	22.05	22.05	22.05	22.05	22.05	-2.85 (-11.45%)	0
7 Apr 2015	INR	22.05	24.9	22.05	24.9	24.9	+1.9 (+8.26%)	800
6 Apr 2015	INR	23	23	23	23	23	0.0 (0.0%)	0
1 Apr 2015	INR	20.3	23	19.15	23	23	-0.9 (-3.77%)	4
31 Mar 2015	INR	25.9	25.9	23.9	23.9	23.9	+0.8 (+3.46%)	35
30 Mar 2015	INR	23.1	23.1	23.1	23.1	23.1	+0.05 (+0.22%)	0
27 Mar 2015	INR	23	23.05	23	23.05	23.05	-0.9 (-3.76%)	125
26 Mar 2015	INR	22.5	27.05	22.5	23.95	23.95	-3.55 (-12.91%)	57
25 Mar 2015	INR	26.5	28	22.5	27.5	27.5	+0.55 (+2.04%)	179
24 Mar 2015	INR	22.65	27.3	22.65	26.95	26.95	-0.35 (-1.28%)	33
23 Mar 2015	INR	28	28	24.05	27.3	27.3	+0.1 (+0.37%)	58
20 Mar 2015	INR	22.5	27.4	22.5	27.2	27.2	+2.8 (+11.48%)	256
19 Mar 2015	INR	22.5	27.5	22.5	24.4	24.4	+1.15 (+4.95%)	151
18 Mar 2015	INR	23.25	28	23.1	23.25	23.25	-0.25 (-1.06%)	32
17 Mar 2015	INR	23.5	23.5	23.5	23.5	23.5	-4.5 (-16.07%)	0
16 Mar 2015	INR	31.3	31.3	28	28	28	+4.7 (+20.17%)	50
13 Mar 2015	INR	23.3	23.3	23.3	23.3	23.3	-2.8 (-10.73%)	0
12 Mar 2015	INR	27.75	27.75	23.7	26.1	26.1	+3.05 (+13.23%)	650
11 Mar 2015	INR	23.05	23.05	23.05	23.05	23.05	-2.75 (-10.66%)	0

See Xignite Response |