Hisar Spinning Mills Limited (BOM:521068)
India · Delayed Price · Currency is INR 48.20
+2.27 (4.94%)
At close: Jan 20, 2026
Hisar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 4.98% | 400 |
| Jan 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 4.94% | 100 |
| Jan 19, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - | 100 |
| Jan 14, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 4.98% | 100 |
| Jan 13, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 4.99% | 100 |
| Jan 8, 2026 | 40.80 | 41.67 | 40.80 | 41.67 | 41.67 | -2.64% | 400 |
| Dec 30, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 100 |
| Dec 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.89% | 100 |
| Dec 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.53% | 100 |
| Dec 23, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - | 200 |
| Dec 19, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -5.00% | 100 |
| Dec 8, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -4.99% | 100 |
| Dec 3, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -4.99% | 300 |
| Nov 25, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 4.95% | 500 |
| Nov 20, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - | 100 |
| Nov 19, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -4.99% | 200 |
| Nov 18, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.19% | 100 |
| Oct 30, 2025 | 48.00 | 53.00 | 48.00 | 53.00 | 53.00 | 4.95% | 200 |
| Oct 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 200 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.94% | 100 |
| Oct 17, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -4.90% | 100 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.31 | 55.31 | 55.31 | -5.00% | 500 |
| Oct 8, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -4.99% | 200 |
| Sep 30, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -4.99% | 100 |
| Sep 29, 2025 | 66.40 | 66.40 | 64.50 | 64.50 | 64.50 | 1.38% | 2,400 |
| Sep 26, 2025 | 63.66 | 63.66 | 63.62 | 63.62 | 63.62 | 4.93% | 900 |
| Sep 25, 2025 | 60.60 | 60.63 | 60.60 | 60.63 | 60.63 | 4.99% | 400 |
| Sep 24, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 600 |
| Sep 23, 2025 | 57.95 | 58.43 | 55.00 | 55.00 | 55.00 | -1.17% | 1,600 |
| Sep 22, 2025 | 55.64 | 55.65 | 55.64 | 55.65 | 55.65 | 5.00% | 300 |
| Sep 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | 500 |
| Sep 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.41% | 100 |
| Sep 12, 2025 | 51.20 | 51.21 | 51.20 | 51.21 | 51.21 | -4.92% | 600 |
| Sep 11, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 4.99% | 100 |
| Sep 8, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -5.00% | 400 |
| Sep 4, 2025 | 49.59 | 54.00 | 49.59 | 54.00 | 54.00 | 3.45% | 700 |
| Aug 13, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 300 |
| Aug 11, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 400 |
| Aug 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.38% | 200 |
| Aug 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.20% | 400 |
| Jul 31, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - | 200 |