Hisar Metal Industries Limited (BOM:590018)
India · Delayed Price · Currency is INR 161.15
-3.75 (-2.27%)
At close: Sep 4, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 165.00 | 165.00 | 161.00 | 161.15 | 161.15 | -2.27% | 119 |
| Sep 3, 2026 | 171.25 | 171.25 | 162.00 | 164.90 | 164.90 | 4.70% | 317 |
| Sep 1, 2026 | 147.70 | 164.40 | 147.70 | 157.50 | 157.50 | -0.38% | 895 |
| Aug 31, 2026 | 158.15 | 160.00 | 157.35 | 158.10 | 158.10 | 1.41% | 1,186 |
| Aug 28, 2026 | 154.75 | 174.40 | 154.75 | 155.90 | 155.90 | 0.78% | 138 |
| Aug 27, 2026 | 147.25 | 158.40 | 147.25 | 154.70 | 154.70 | 2.45% | 17 |
| Aug 26, 2026 | 152.90 | 153.25 | 151.00 | 151.00 | 151.00 | -1.27% | 241 |
| Aug 25, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 4.62% | 5 |
| Aug 24, 2026 | 147.25 | 153.00 | 146.20 | 146.20 | 146.20 | -4.44% | 142 |
| Aug 21, 2026 | 152.70 | 153.00 | 152.70 | 153.00 | 153.00 | - | 50 |
| Aug 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.05% | 500 |
| Aug 17, 2026 | 153.00 | 153.00 | 145.50 | 147.05 | 147.05 | -3.16% | 366 |
| Aug 14, 2026 | 154.00 | 154.00 | 149.05 | 152.85 | 151.85 | 1.73% | 58 |
| Aug 13, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 149.27 | - | 60 |
| Aug 12, 2026 | 152.20 | 154.00 | 149.00 | 150.25 | 149.27 | -3.22% | 169 |
| Aug 11, 2026 | 163.00 | 163.55 | 155.25 | 155.25 | 154.23 | -4.20% | 260 |
| Aug 10, 2026 | 163.00 | 163.00 | 160.00 | 162.05 | 160.99 | 6.23% | 266 |
| Aug 7, 2026 | 152.00 | 155.45 | 152.00 | 152.55 | 151.55 | 4.49% | 662 |
| Aug 5, 2026 | 147.00 | 153.00 | 146.00 | 146.00 | 145.04 | -0.54% | 592 |
| Aug 4, 2026 | 146.05 | 146.80 | 146.05 | 146.80 | 145.84 | -3.42% | 231 |
| Aug 3, 2026 | 145.25 | 154.00 | 145.00 | 152.00 | 151.01 | 2.49% | 152 |
| Jul 31, 2026 | 148.95 | 149.00 | 148.30 | 148.30 | 147.33 | -3.17% | 142 |
| Jul 27, 2026 | 154.00 | 154.00 | 153.15 | 153.15 | 152.15 | 4.86% | 3 |
| Jul 24, 2026 | 148.00 | 154.15 | 145.25 | 146.05 | 145.09 | -3.02% | 394 |
| Jul 23, 2026 | 150.25 | 152.10 | 147.10 | 150.60 | 149.61 | -3.03% | 76 |
| Jul 20, 2026 | 155.00 | 155.30 | 155.00 | 155.30 | 154.28 | - | 58 |
| Jul 17, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 154.28 | 1.50% | 1 |
| Jul 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.00 | -2.55% | 4 |
| Jul 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 155.97 | 2.15% | 1 |
| Jul 10, 2026 | 155.00 | 155.00 | 153.00 | 153.70 | 152.69 | 0.29% | 3 |
| Jul 9, 2026 | 154.00 | 154.00 | 153.25 | 153.25 | 152.25 | -2.39% | 262 |
| Jul 3, 2026 | 152.25 | 158.00 | 150.00 | 157.00 | 155.97 | -1.26% | 1,363 |
| Jul 2, 2026 | 153.20 | 159.00 | 153.20 | 159.00 | 157.96 | 1.92% | 108 |
| Jul 1, 2026 | 156.00 | 156.00 | 151.30 | 156.00 | 154.98 | - | 14 |
| Jun 29, 2026 | 152.55 | 157.00 | 148.00 | 156.00 | 154.98 | -1.27% | 69 |
| Jun 25, 2026 | 157.95 | 158.00 | 157.95 | 158.00 | 156.97 | -1.13% | 2 |
| Jun 23, 2026 | 162.30 | 162.30 | 153.45 | 159.80 | 158.75 | -1.05% | 107 |
| Jun 18, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 160.44 | 2.93% | 51 |
| Jun 17, 2026 | 156.70 | 163.50 | 156.70 | 156.90 | 155.87 | 1.88% | 205 |
| Jun 16, 2026 | 153.30 | 154.00 | 152.00 | 154.00 | 152.99 | -4.94% | 206 |
| Jun 15, 2026 | 160.45 | 162.80 | 160.45 | 162.00 | 160.94 | 7.00% | 3 |
| Jun 11, 2026 | 149.90 | 160.90 | 143.20 | 151.40 | 150.41 | 1.00% | 150 |
| Jun 8, 2026 | 147.00 | 149.90 | 145.60 | 149.90 | 148.92 | -0.07% | 4 |
| Jun 4, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 149.02 | 5.23% | 110 |
| Jun 3, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 141.62 | -1.01% | 109 |
| Jun 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.06 | -0.69% | 26 |
| Jun 1, 2026 | 144.25 | 145.00 | 142.25 | 145.00 | 144.05 | -3.33% | 110 |
| May 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.02 | 0.84% | 3 |
| May 27, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 147.78 | - | 1 |
| May 26, 2026 | 148.25 | 149.00 | 148.05 | 148.75 | 147.78 | -4.00% | 515 |