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
11 Jun 2014	INR	31.35	31.35	31.35	31.35	31.35	-1.65 (-5%)	25
10 Jun 2014	INR	34.65	34.65	31.35	33	33	0.0 (0.0%)	4,089
9 Jun 2014	INR	31.8	33.4	31.8	33	33	+1.15 (+3.61%)	3,211
6 Jun 2014	INR	32	32	31.85	31.85	31.85	+1.15 (+3.75%)	31
5 Jun 2014	INR	29.65	30.7	29.55	30.7	30.7	+1.3 (+4.42%)	1,775
4 Jun 2014	INR	29.6	30	28.05	29.4	29.4	-0.1 (-0.34%)	700
3 Jun 2014	INR	30.05	30.05	27.6	29.5	29.5	+0.85 (+2.97%)	13,001
2 Jun 2014	INR	28.5	28.65	28.5	28.65	28.65	+1.35 (+4.95%)	1,575
30 May 2014	INR	26.5	27.3	26.5	27.3	27.3	+1.3 (+5%)	1,850
29 May 2014	INR	25.95	26	25.95	26	26	+0.45 (+1.76%)	310
28 May 2014	INR	25	25.7	25	25.55	25.55	+1.05 (+4.29%)	2,100
27 May 2014	INR	24.5	24.5	24.5	24.5	24.5	-1.25 (-4.85%)	1,300
26 May 2014	INR	25	25.75	25	25.75	25.75	+1.2 (+4.89%)	2,400
23 May 2014	INR	24	24.55	24	24.55	24.55	+1.15 (+4.91%)	4,500
22 May 2014	INR	22.35	23.4	21.95	23.4	23.4	+1.1 (+4.93%)	7,190
21 May 2014	INR	22.3	22.3	22.3	22.3	22.3	+1.3 (+6.19%)	5
20 May 2014	INR	21	21	21	21	21	-0.25 (-1.18%)	0
19 May 2014	INR	19.25	21.25	19.25	21.25	21.25	+1 (+4.94%)	2,550
16 May 2014	INR	20.25	20.25	20.25	20.25	20.25	+1.85 (+10.05%)	1,000
15 May 2014	INR	18.4	18.4	18.4	18.4	18.4	-0.9 (-4.66%)	0
14 May 2014	INR	19.3	21.2	19.3	19.3	19.3	0.0 (0.0%)	210
13 May 2014	INR	19.3	19.3	19.3	19.3	19.3	-1.7 (-8.10%)	0
12 May 2014	INR	21	21	21	21	21	+1.7 (+8.81%)	0
9 May 2014	INR	19.3	19.3	19.3	19.3	19.3	-0.9 (-4.46%)	0
8 May 2014	INR	20.2	20.2	20.2	20.2	20.2	0.0 (0.0%)	50
7 May 2014	INR	20.2	20.2	20.2	20.2	20.2	0.0 (0.0%)	0
6 May 2014	INR	20.2	20.2	20.2	20.2	20.2	-0.9 (-4.27%)	0
5 May 2014	INR	21.1	21.1	21.1	21.1	21.1	-0.9 (-4.09%)	150
2 May 2014	INR	21.1	22	21.1	22	22	-0.05 (-0.23%)	125
30 Apr 2014	INR	22.05	22.05	22.05	22.05	22.05	+0.95 (+4.50%)	0

See Xignite Response |