HISAR METAL INDUSTRIES LTD.-$ Recent Share Price (BSE:HISARMET)

BSE:HISARMET - Hisar Metal Industries Ltd HISAR METAL INDUSTRIES LTD.-$
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Jun 2004	INR	0	0	0	17.85	17.85	0.0 (0.0%)	0
8 Jun 2004	INR	17.85	17.85	17.85	17.85	17.85	-1.15 (-6.05%)	100
7 Jun 2004	INR	19	19	19	19	19	+0.05 (+0.26%)	201
4 Jun 2004	INR	17.15	19	17.1	18.95	18.95	+0.15 (+0.80%)	5,648
3 Jun 2004	INR	18.9	18.95	17.95	18.8	18.8	-0.2 (-1.05%)	1,607
2 Jun 2004	INR	18.55	19	18.55	19	19	0.0 (0.0%)	1,001
1 Jun 2004	INR	19	19	19	19	19	0.0 (0.0%)	400
31 May 2004	INR	19.1	19.1	19	19	19	-0.5 (-2.56%)	1,300
28 May 2004	INR	19.2	20.25	19.2	19.5	19.5	-0.5 (-2.50%)	4,801
27 May 2004	INR	19.55	20	19.1	20	20	-0.6 (-2.91%)	5,200
26 May 2004	INR	20.6	20.6	19.25	20.6	20.6	+0.25 (+1.23%)	1,600
25 May 2004	INR	20	20.35	19	20.35	20.35	+0.65 (+3.30%)	3,001
24 May 2004	INR	20.25	20.85	19.7	19.7	19.7	-0.15 (-0.76%)	2,400
21 May 2004	INR	17.35	20.5	17.35	19.85	19.85	+0.45 (+2.32%)	2,606
20 May 2004	INR	20.1	20.1	19.05	19.4	19.4	+0.25 (+1.31%)	3,200
19 May 2004	INR	18	20.2	18	19.15	19.15	+0.85 (+4.64%)	1,911
18 May 2004	INR	19.95	20	18.05	18.3	18.3	-1.2 (-6.15%)	3,100
17 May 2004	INR	19.5	19.5	19.5	19.5	19.5	-0.4 (-2.01%)	200
14 May 2004	INR	20.8	21.4	19	19.9	19.9	+0.75 (+3.92%)	6,506
13 May 2004	INR	19	20	19	19.15	19.15	+1.25 (+6.98%)	2,600
12 May 2004	INR	18.2	18.2	16.5	17.9	17.9	-2.3 (-11.39%)	1,500
11 May 2004	INR	0	0	0	20.2	20.2	0.0 (0.0%)	0
10 May 2004	INR	20.25	20.7	19.7	20.2	20.2	-1.4 (-6.48%)	11,848
7 May 2004	INR	21.65	21.65	21.6	21.6	21.6	0.0 (0.0%)	300
6 May 2004	INR	21.1	22.75	21.1	21.6	21.6	-0.4 (-1.82%)	205
5 May 2004	INR	22.5	22.95	22	22	22	+0.1 (+0.46%)	5,900
4 May 2004	INR	21.15	21.9	21.15	21.9	21.9	+0.05 (+0.23%)	1,252
3 May 2004	INR	21.5	21.95	20.7	21.85	21.85	-0.65 (-2.89%)	3,700
30 Apr 2004	INR	22.95	22.95	21.25	22.5	22.5	-0.5 (-2.17%)	5,600
29 Apr 2004	INR	23.5	23.5	22	23	23	-0.05 (-0.22%)	2,348

See Xignite Response |