Hisar Metal Industries Limited (BOM:590018)
India · Delayed Price · Currency is INR 154.95
+3.70 (2.45%)
At close: May 25, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.13% | 1 |
| Apr 8, 2026 | 149.15 | 162.10 | 149.15 | 151.55 | 151.55 | 6.80% | 102 |
| Apr 7, 2026 | 145.50 | 148.25 | 141.90 | 141.90 | 141.90 | -2.44% | 35 |
| Apr 6, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 5.59% | 1 |
| Apr 2, 2026 | 135.30 | 142.85 | 135.30 | 137.75 | 137.75 | -3.67% | 1,227 |
| Apr 1, 2026 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 17.21% | 1,001 |
| Mar 30, 2026 | 117.65 | 135.00 | 117.65 | 122.00 | 122.00 | -8.41% | 1,254 |
| Mar 27, 2026 | 138.00 | 138.00 | 133.20 | 133.20 | 133.20 | -4.86% | 526 |
| Mar 25, 2026 | 164.80 | 164.80 | 140.00 | 140.00 | 140.00 | - | 227 |
| Mar 24, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.18% | 1 |
| Mar 23, 2026 | 140.50 | 141.25 | 139.30 | 140.25 | 140.25 | -0.39% | 59 |
| Mar 20, 2026 | 136.45 | 160.00 | 136.45 | 140.80 | 140.80 | -3.03% | 2,498 |
| Mar 19, 2026 | 143.00 | 146.65 | 143.00 | 145.20 | 145.20 | 1.93% | 1,632 |
| Mar 18, 2026 | 142.15 | 148.90 | 142.00 | 142.45 | 142.45 | -2.73% | 128 |
| Mar 17, 2026 | 149.00 | 149.00 | 144.00 | 146.45 | 146.45 | -3.21% | 204 |
| Mar 16, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -1.11% | 1 |
| Mar 13, 2026 | 157.65 | 157.65 | 153.00 | 153.00 | 153.00 | -2.64% | 58 |
| Mar 12, 2026 | 165.00 | 165.00 | 152.60 | 157.15 | 157.15 | -2.75% | 100 |
| Mar 11, 2026 | 157.00 | 161.60 | 157.00 | 161.60 | 161.60 | 4.26% | 351 |
| Mar 10, 2026 | 157.60 | 157.60 | 155.00 | 155.00 | 155.00 | -1.65% | 1,100 |
| Mar 9, 2026 | 155.00 | 157.60 | 155.00 | 157.60 | 157.60 | 1.03% | 13 |
| Mar 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 54 |
| Mar 5, 2026 | 156.05 | 160.00 | 156.00 | 156.00 | 156.00 | -0.64% | 160 |
| Mar 4, 2026 | 161.00 | 161.60 | 157.00 | 157.00 | 157.00 | -2.39% | 2,582 |
| Mar 2, 2026 | 164.00 | 164.00 | 160.85 | 160.85 | 160.85 | -2.81% | 62 |
| Feb 27, 2026 | 165.20 | 165.50 | 165.20 | 165.50 | 165.50 | -2.65% | 7 |