Hisar Metal Industries Limited (BOM:590018)
India · Delayed Price · Currency is INR 160.00
+1.00 (0.63%)
At close: Jan 20, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 159.00 | 163.70 | 158.50 | 160.00 | 160.00 | 0.63% | 291 |
| Jan 19, 2026 | 162.15 | 162.15 | 159.00 | 159.00 | 159.00 | -1.85% | 27 |
| Jan 16, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 1.95% | 2,113 |
| Jan 14, 2026 | 155.00 | 165.65 | 155.00 | 158.90 | 158.90 | 2.52% | 1,962 |
| Jan 13, 2026 | 156.50 | 156.50 | 155.00 | 155.00 | 155.00 | -2.27% | 3 |
| Jan 12, 2026 | 152.75 | 161.75 | 151.00 | 158.60 | 158.60 | 0.06% | 3,664 |
| Jan 9, 2026 | 170.00 | 170.00 | 155.55 | 158.50 | 158.50 | -5.09% | 7 |
| Jan 8, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.39% | 25 |
| Jan 7, 2026 | 168.35 | 176.80 | 166.35 | 166.35 | 166.35 | 3.16% | 1,131 |
| Jan 6, 2026 | 174.80 | 175.00 | 161.25 | 161.25 | 161.25 | -5.12% | 1,110 |
| Jan 5, 2026 | 169.95 | 170.00 | 167.00 | 169.95 | 169.95 | 5.04% | 7,855 |
| Dec 31, 2025 | 164.00 | 164.00 | 161.80 | 161.80 | 161.80 | -0.80% | 26 |
| Dec 30, 2025 | 159.85 | 163.20 | 159.85 | 163.10 | 163.10 | 1.94% | 77 |
| Dec 29, 2025 | 153.00 | 165.15 | 153.00 | 160.00 | 160.00 | - | 144 |
| Dec 26, 2025 | 190.00 | 190.00 | 160.00 | 160.00 | 160.00 | -3.61% | 13 |
| Dec 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.24% | 6 |
| Dec 23, 2025 | 159.00 | 168.05 | 157.55 | 166.40 | 166.40 | 5.62% | 3,823 |
| Dec 22, 2025 | 159.00 | 159.00 | 157.45 | 157.55 | 157.55 | 0.54% | 110 |
| Dec 19, 2025 | 160.00 | 160.00 | 156.00 | 156.70 | 156.70 | 1.06% | 174 |
| Dec 18, 2025 | 165.65 | 168.90 | 152.60 | 155.05 | 155.05 | -6.40% | 18 |
| Dec 16, 2025 | 156.95 | 165.65 | 156.95 | 165.65 | 165.65 | 1.63% | 142 |
| Dec 15, 2025 | 151.10 | 163.00 | 151.10 | 163.00 | 163.00 | 1.97% | 2 |
| Dec 12, 2025 | 162.90 | 162.90 | 150.20 | 159.85 | 159.85 | 0.69% | 1,574 |
| Dec 11, 2025 | 181.00 | 181.00 | 158.00 | 158.75 | 158.75 | -4.94% | 146 |
| Dec 10, 2025 | 176.50 | 176.50 | 167.00 | 167.00 | 167.00 | -1.21% | 111 |
| Dec 8, 2025 | 169.00 | 170.40 | 167.20 | 169.05 | 169.05 | -2.28% | 248 |
| Dec 4, 2025 | 192.00 | 192.00 | 173.00 | 173.00 | 173.00 | -9.90% | 32 |
| Dec 3, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 11.05% | 25 |
| Dec 2, 2025 | 182.45 | 182.45 | 172.85 | 172.90 | 172.90 | 0.52% | 3,058 |
| Nov 27, 2025 | 173.40 | 173.40 | 172.00 | 172.00 | 172.00 | -6.24% | 4 |
| Nov 26, 2025 | 182.90 | 189.00 | 178.80 | 183.45 | 183.45 | 6.94% | 400 |
| Nov 25, 2025 | 173.95 | 174.75 | 171.55 | 171.55 | 171.55 | -1.35% | 988 |
| Nov 24, 2025 | 177.90 | 179.75 | 172.40 | 173.90 | 173.90 | -7.60% | 245 |
| Nov 21, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 6.33% | 5 |
| Nov 18, 2025 | 188.00 | 188.00 | 176.00 | 177.00 | 177.00 | -1.88% | 1,372 |
| Nov 17, 2025 | 178.50 | 182.85 | 174.45 | 180.40 | 180.40 | 1.06% | 3,726 |
| Nov 14, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.06% | 15 |
| Nov 13, 2025 | 186.20 | 186.20 | 178.40 | 178.40 | 178.40 | -2.27% | 221 |
| Nov 12, 2025 | 177.15 | 185.85 | 177.15 | 182.55 | 182.55 | 5.00% | 1,134 |
| Nov 11, 2025 | 181.60 | 182.15 | 173.85 | 173.85 | 173.85 | -4.24% | 1,819 |
| Nov 7, 2025 | 186.45 | 186.45 | 181.00 | 181.55 | 181.55 | 0.92% | 1,106 |
| Nov 6, 2025 | 187.90 | 187.90 | 179.90 | 179.90 | 179.90 | -1.61% | 3 |
| Nov 3, 2025 | 187.85 | 187.90 | 182.85 | 182.85 | 182.85 | -0.33% | 77 |
| Oct 30, 2025 | 174.20 | 186.85 | 174.20 | 183.45 | 183.45 | -0.03% | 303 |
| Oct 29, 2025 | 173.35 | 191.00 | 173.35 | 183.50 | 183.50 | 0.77% | 1,004 |
| Oct 28, 2025 | 182.00 | 191.00 | 182.00 | 182.10 | 182.10 | 1.70% | 8 |
| Oct 27, 2025 | 191.00 | 202.00 | 179.05 | 179.05 | 179.05 | 2.11% | 5,111 |
| Oct 24, 2025 | 176.50 | 179.90 | 175.05 | 175.35 | 175.35 | -0.03% | 1,862 |
| Oct 23, 2025 | 175.00 | 178.55 | 172.15 | 175.40 | 175.40 | -0.14% | 1,602 |
| Oct 21, 2025 | 177.00 | 177.00 | 173.00 | 175.65 | 175.65 | 0.60% | 1,021 |