Hisar Metal Industries Limited (BOM:590018)
India · Delayed Price · Currency is INR 157.70
+4.50 (2.94%)
At close: Sep 25, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 155.00 | 158.30 | 155.00 | 157.70 | 157.70 | 2.94% | 72 |
| Sep 24, 2026 | 153.35 | 157.75 | 153.00 | 153.20 | 153.20 | -2.95% | 81 |
| Sep 22, 2026 | 152.15 | 160.00 | 152.15 | 157.85 | 157.85 | -1.59% | 171 |
| Sep 21, 2026 | 174.40 | 187.65 | 159.00 | 160.40 | 160.40 | 2.56% | 1,396 |
| Sep 18, 2026 | 153.00 | 156.40 | 152.75 | 156.40 | 156.40 | -1.01% | 20 |
| Sep 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.57% | 25 |
| Sep 11, 2026 | 164.15 | 164.15 | 158.90 | 158.90 | 158.90 | -2.22% | 31 |
| Sep 10, 2026 | 156.00 | 166.35 | 156.00 | 162.50 | 162.50 | 3.83% | 62 |
| Sep 9, 2026 | 156.10 | 157.30 | 147.95 | 156.50 | 156.50 | -2.92% | 2,721 |
| Sep 8, 2026 | 165.70 | 165.70 | 160.15 | 161.20 | 161.20 | -2.72% | 94 |
| Sep 7, 2026 | 167.95 | 167.95 | 160.25 | 165.70 | 165.70 | 2.82% | 132 |
| 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 |