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
26 Sep 2012	INR	19	19	19	19	19	-0.45 (-2.31%)	5
25 Sep 2012	INR	19.45	19.45	19.45	19.45	19.45	0.0 (0.0%)	0
24 Sep 2012	INR	19.45	19.45	19.45	19.45	19.45	+0.5 (+2.64%)	5
21 Sep 2012	INR	18.95	18.95	18.95	18.95	18.95	+0.7 (+3.84%)	505
20 Sep 2012	INR	18.5	18.5	18.25	18.25	18.25	-1 (-5.19%)	70
18 Sep 2012	INR	18.05	19.35	18.05	19.25	19.25	+0.4 (+2.12%)	400
17 Sep 2012	INR	18.85	18.85	18.85	18.85	18.85	0.0 (0.0%)	0
14 Sep 2012	INR	18.25	18.85	18.25	18.85	18.85	+0.7 (+3.86%)	1,010
13 Sep 2012	INR	18.15	18.15	18.15	18.15	18.15	+0.3 (+1.68%)	5
12 Sep 2012	INR	17.85	17.85	17.85	17.85	17.85	0.0 (0.0%)	150
11 Sep 2012	INR	17.85	17.85	17.85	17.85	17.85	0.0 (0.0%)	0
10 Sep 2012	INR	17.85	17.85	17.85	17.85	17.85	+0.85 (+5%)	1
8 Sep 2012	INR	17	17	17	17	17	0.0 (0.0%)	0
7 Sep 2012	INR	17	17	17	17	17	+0.8 (+4.94%)	1
6 Sep 2012	INR	16.2	16.2	16.2	16.2	16.2	0.0 (0.0%)	0
5 Sep 2012	INR	16.2	16.2	16.2	16.2	16.2	0.0 (0.0%)	0
4 Sep 2012	INR	16.2	16.2	16.2	16.2	16.2	0.0 (0.0%)	0
3 Sep 2012	INR	16.2	16.2	16.2	16.2	16.2	-0.9 (-5.26%)	1
31 Aug 2012	INR	16.1	17.1	16.1	17.1	17.1	+0.8 (+4.91%)	822
30 Aug 2012	INR	17	17	16.3	16.3	16.3	-1.2 (-6.86%)	422
29 Aug 2012	INR	17.5	17.5	17.5	17.5	17.5	+0.35 (+2.04%)	0
28 Aug 2012	INR	17.6	18.6	17.15	17.15	17.15	-0.85 (-4.72%)	3,120
27 Aug 2012	INR	18	18	18	18	18	0.0 (0.0%)	0
24 Aug 2012	INR	18	18	18	18	18	0.0 (0.0%)	0
23 Aug 2012	INR	18	18	18	18	18	+0.25 (+1.41%)	0
22 Aug 2012	INR	17.75	18.8	17.75	17.75	17.75	-0.75 (-4.05%)	3,850
21 Aug 2012	INR	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
17 Aug 2012	INR	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
16 Aug 2012	INR	19	19	18.5	18.5	18.5	-0.5 (-2.63%)	200
14 Aug 2012	INR	19	19	19	19	19	0.0 (0.0%)	0