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
23 Jul 2014	INR	31.85	31.85	29.9	29.9	29.9	+1.1 (+3.82%)	27
22 Jul 2014	INR	28.8	28.8	28.8	28.8	28.8	-0.2 (-0.69%)	0
21 Jul 2014	INR	31	31	28.8	29	29	-0.25 (-0.85%)	391
18 Jul 2014	INR	29.25	29.25	29.25	29.25	29.25	0.0 (0.0%)	400
17 Jul 2014	INR	29	31.75	29	29.25	29.25	-2.75 (-8.59%)	9,858
16 Jul 2014	INR	30.55	32	30.55	32	32	-1.9 (-5.60%)	3,084
15 Jul 2014	INR	30.35	34.6	30.35	33.9	33.9	+0.2 (+0.59%)	2,093
14 Jul 2014	INR	30.25	33.75	30	33.7	33.7	+2.95 (+9.59%)	2,061
11 Jul 2014	INR	30	30.9	29.95	30.75	30.75	-2.25 (-6.82%)	4,936
10 Jul 2014	INR	31	33	31	33	33	+1.05 (+3.29%)	3
9 Jul 2014	INR	30.6	31.95	27.45	31.95	31.95	+1.5 (+4.93%)	9,575
8 Jul 2014	INR	30.5	31	30.3	30.45	30.45	+0.45 (+1.50%)	1,351
7 Jul 2014	INR	30.5	30.5	28.5	30	30	-0.1 (-0.33%)	1,900
4 Jul 2014	INR	29	30.9	29	30.1	30.1	-0.25 (-0.82%)	820
3 Jul 2014	INR	30	30.7	30	30.35	30.35	+1.1 (+3.76%)	200
2 Jul 2014	INR	29.25	29.25	29.25	29.25	29.25	+2.2 (+8.13%)	500
1 Jul 2014	INR	27.05	27.05	27.05	27.05	27.05	+0.05 (+0.19%)	0
30 Jun 2014	INR	27	27	27	27	27	-0.9 (-3.23%)	0
27 Jun 2014	INR	26	27.9	25.3	27.9	27.9	+1.3 (+4.89%)	2,001
26 Jun 2014	INR	26.6	26.6	26.6	26.6	26.6	0.0 (0.0%)	50
25 Jun 2014	INR	27.5	27.5	26.6	26.6	26.6	-1.1 (-3.97%)	300
24 Jun 2014	INR	27.7	27.7	27.7	27.7	27.7	-0.3 (-1.07%)	0
23 Jun 2014	INR	28	28	28	28	28	0.0 (0.0%)	199
20 Jun 2014	INR	30.3	30.3	28	28	28	-0.9 (-3.11%)	150
19 Jun 2014	INR	29	29	28.9	28.9	28.9	+0.4 (+1.40%)	101
18 Jun 2014	INR	28.5	28.5	28.5	28.5	28.5	-0.45 (-1.55%)	100
17 Jun 2014	INR	28.95	28.95	28.95	28.95	28.95	-1.05 (-3.50%)	0
16 Jun 2014	INR	29.9	30	29.9	30	30	-1.45 (-4.61%)	300
13 Jun 2014	INR	30.55	31.45	29.45	31.45	31.45	+0.45 (+1.45%)	1,502
12 Jun 2014	INR	32.9	32.9	31	31	31	-0.35 (-1.12%)	5,711

See Xignite Response |