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 Mar 2015	INR	25.8	25.8	25.8	25.8	25.8	+1.1 (+4.45%)	34
9 Mar 2015	INR	24.7	24.7	24.7	24.7	24.7	+0.3 (+1.23%)	0
5 Mar 2015	INR	24.4	24.4	24.4	24.4	24.4	+2.4 (+10.91%)	1,480
4 Mar 2015	INR	22	22	22	22	22	-0.1 (-0.45%)	0
3 Mar 2015	INR	22.1	22.1	22.1	22.1	22.1	-2 (-8.30%)	0
2 Mar 2015	INR	22.35	24.1	22.35	24.1	24.1	-0.2 (-0.82%)	1,569
27 Feb 2015	INR	24.5	26.5	24.3	24.3	24.3	+2.3 (+10.45%)	27
26 Feb 2015	INR	22	22	22	22	22	-4.5 (-16.98%)	0
25 Feb 2015	INR	26.5	26.5	26.5	26.5	26.5	+2.15 (+8.83%)	1,000
24 Feb 2015	INR	24.35	24.35	24.35	24.35	24.35	-0.3 (-1.22%)	0
23 Feb 2015	INR	24.7	26.55	24.65	24.65	24.65	-1.55 (-5.92%)	151
20 Feb 2015	INR	24.5	26.25	24.5	26.2	26.2	+0.05 (+0.19%)	51
19 Feb 2015	INR	23.1	27.9	23.1	26.15	26.15	+1.75 (+7.17%)	163
18 Feb 2015	INR	25.8	26.5	24.4	24.4	24.4	-1.4 (-5.43%)	2,500
16 Feb 2015	INR	20.6	27.15	20.6	25.8	25.8	+0.85 (+3.41%)	655
13 Feb 2015	INR	26.4	26.5	24.65	24.95	24.95	+0.15 (+0.60%)	7,505
12 Feb 2015	INR	27.5	27.5	24.3	24.8	24.8	-1.2 (-4.62%)	227
11 Feb 2015	INR	26.1	27.25	26	26	26	-0.35 (-1.33%)	2,025
10 Feb 2015	INR	28	28	26.35	26.35	26.35	-1.65 (-5.89%)	102
9 Feb 2015	INR	28	28	28	28	28	+1.5 (+5.66%)	50
6 Feb 2015	INR	27.35	27.45	26	26.5	26.5	-0.75 (-2.75%)	7,387
5 Feb 2015	INR	30	30	26.3	27.25	27.25	-1.15 (-4.05%)	5,800
4 Feb 2015	INR	27.6	28.55	25.55	28.4	28.4	-0.3 (-1.05%)	6,345
3 Feb 2015	INR	29.55	30.65	28.05	28.7	28.7	-2.3 (-7.42%)	9,427
2 Feb 2015	INR	30.5	31.65	28	31	31	-0.65 (-2.05%)	16,606
30 Jan 2015	INR	28	32.3	27.3	31.65	31.65	+4.65 (+17.22%)	65,476
29 Jan 2015	INR	22.9	27	22.9	27	27	+4.5 (+20%)	38,825
28 Jan 2015	INR	25	25	22	22.5	22.5	-3.45 (-13.29%)	6,030
27 Jan 2015	INR	20.4	27	20.4	25.95	25.95	+1.95 (+8.13%)	72
23 Jan 2015	INR	21.5	24	21.5	24	24	-0.55 (-2.24%)	2

See Xignite Response |