Hisar Metal Industries Limited (BOM:590018)
India · Delayed Price · Currency is INR 146.05
-4.55 (-3.02%)
At close: Jul 24, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 148.00 | 154.15 | 145.25 | 146.05 | 146.05 | -3.02% | 394 |
| Jul 23, 2026 | 150.25 | 152.10 | 147.10 | 150.60 | 150.60 | -3.03% | 76 |
| Jul 20, 2026 | 155.00 | 155.30 | 155.00 | 155.30 | 155.30 | - | 58 |
| Jul 17, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 1.50% | 1 |
| Jul 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.55% | 4 |
| Jul 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.15% | 1 |
| Jul 10, 2026 | 155.00 | 155.00 | 153.00 | 153.70 | 153.70 | 0.29% | 3 |
| Jul 9, 2026 | 154.00 | 154.00 | 153.25 | 153.25 | 153.25 | -2.39% | 262 |
| Jul 3, 2026 | 152.25 | 158.00 | 150.00 | 157.00 | 157.00 | -1.26% | 1,363 |
| Jul 2, 2026 | 153.20 | 159.00 | 153.20 | 159.00 | 159.00 | 1.92% | 108 |
| Jul 1, 2026 | 156.00 | 156.00 | 151.30 | 156.00 | 156.00 | - | 14 |
| Jun 29, 2026 | 152.55 | 157.00 | 148.00 | 156.00 | 156.00 | -1.27% | 69 |
| Jun 25, 2026 | 157.95 | 158.00 | 157.95 | 158.00 | 158.00 | -1.13% | 2 |
| Jun 23, 2026 | 162.30 | 162.30 | 153.45 | 159.80 | 159.80 | -1.05% | 107 |
| Jun 18, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 2.93% | 51 |
| Jun 17, 2026 | 156.70 | 163.50 | 156.70 | 156.90 | 156.90 | 1.88% | 205 |
| Jun 16, 2026 | 153.30 | 154.00 | 152.00 | 154.00 | 154.00 | -4.94% | 206 |
| Jun 15, 2026 | 160.45 | 162.80 | 160.45 | 162.00 | 162.00 | 7.00% | 3 |
| Jun 11, 2026 | 149.90 | 160.90 | 143.20 | 151.40 | 151.40 | 1.00% | 150 |
| Jun 8, 2026 | 147.00 | 149.90 | 145.60 | 149.90 | 149.90 | -0.07% | 4 |
| Jun 4, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 5.23% | 110 |
| Jun 3, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -1.01% | 109 |
| Jun 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 26 |
| Jun 1, 2026 | 144.25 | 145.00 | 142.25 | 145.00 | 145.00 | -3.33% | 110 |
| May 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.84% | 3 |
| May 27, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - | 1 |
| May 26, 2026 | 148.25 | 149.00 | 148.05 | 148.75 | 148.75 | -4.00% | 515 |
| May 25, 2026 | 157.95 | 157.95 | 154.95 | 154.95 | 154.95 | 2.45% | 2 |
| May 21, 2026 | 147.50 | 158.75 | 147.50 | 151.25 | 151.25 | 4.09% | 137 |
| May 18, 2026 | 150.25 | 150.30 | 145.30 | 145.30 | 145.30 | -4.56% | 40 |
| May 14, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 3.57% | 3 |
| May 13, 2026 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | -4.55% | 28 |
| May 11, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -1.91% | 200 |
| May 8, 2026 | 159.80 | 159.80 | 155.25 | 157.00 | 157.00 | -7.02% | 117 |
| May 7, 2026 | 153.50 | 168.85 | 153.50 | 168.85 | 168.85 | 11.82% | 111 |
| May 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.50% | 1 |
| May 4, 2026 | 156.00 | 160.00 | 150.25 | 150.25 | 150.25 | -4.15% | 11 |
| Apr 30, 2026 | 155.25 | 156.75 | 149.00 | 156.75 | 156.75 | 1.26% | 2,283 |
| Apr 28, 2026 | 158.00 | 164.00 | 154.80 | 154.80 | 154.80 | -4.30% | 120 |
| Apr 27, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 4.96% | 1 |
| Apr 24, 2026 | 152.85 | 154.10 | 150.25 | 154.10 | 154.10 | -0.19% | 234 |
| Apr 23, 2026 | 155.95 | 156.00 | 154.40 | 154.40 | 154.40 | - | 1,382 |
| Apr 22, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - | 61 |
| Apr 21, 2026 | 155.30 | 157.30 | 153.00 | 154.40 | 154.40 | -0.58% | 1,029 |
| Apr 20, 2026 | 160.00 | 160.00 | 155.30 | 155.30 | 155.30 | 0.19% | 1,189 |
| Apr 17, 2026 | 159.00 | 180.00 | 155.00 | 155.00 | 155.00 | -1.93% | 45 |
| Apr 16, 2026 | 156.00 | 158.05 | 156.00 | 158.05 | 158.05 | 3.88% | 11 |
| Apr 15, 2026 | 153.00 | 153.00 | 152.15 | 152.15 | 152.15 | 4.75% | 19 |
| Apr 13, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -3.17% | 5 |
| Apr 10, 2026 | 150.00 | 152.20 | 150.00 | 150.00 | 150.00 | -0.89% | 216 |