Hisar Metal Industries Limited (BOM:590018)
India · Delayed Price · Currency is INR 146.00
-0.35 (-0.24%)
At close: Nov 4, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.24% | 3 |
| Nov 3, 2026 | 143.55 | 153.80 | 143.55 | 146.35 | 146.35 | 0.93% | 30 |
| Nov 2, 2026 | 148.00 | 153.30 | 145.00 | 145.00 | 145.00 | 0.73% | 1,201 |
| Oct 30, 2026 | 153.00 | 153.00 | 143.95 | 143.95 | 143.95 | 9.68% | 227 |
| Oct 28, 2026 | 132.00 | 132.75 | 131.00 | 131.25 | 131.25 | -7.44% | 133 |
| Oct 27, 2026 | 139.65 | 141.80 | 139.65 | 141.80 | 141.80 | 1.54% | 506 |
| Oct 26, 2026 | 126.00 | 142.60 | 122.60 | 139.65 | 139.65 | 5.36% | 234 |
| Oct 23, 2026 | 157.80 | 157.80 | 130.00 | 132.55 | 132.55 | -0.34% | 1,116 |
| Oct 21, 2026 | 135.25 | 135.25 | 133.00 | 133.00 | 133.00 | -4.04% | 41 |
| Oct 19, 2026 | 137.50 | 138.60 | 135.15 | 138.60 | 138.60 | -0.04% | 60 |
| Oct 16, 2026 | 141.50 | 141.50 | 138.45 | 138.65 | 138.65 | -1.67% | 340 |
| Oct 15, 2026 | 140.60 | 145.85 | 140.00 | 141.00 | 141.00 | -0.70% | 468 |
| Oct 14, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 0.74% | 40 |
| Oct 13, 2026 | 142.25 | 147.05 | 138.70 | 140.95 | 140.95 | -2.79% | 999 |
| Oct 12, 2026 | 142.25 | 145.00 | 142.25 | 145.00 | 145.00 | 1.40% | 4 |
| Oct 9, 2026 | 144.50 | 144.50 | 143.00 | 143.00 | 143.00 | -0.87% | 58 |
| Oct 8, 2026 | 146.00 | 146.00 | 144.25 | 144.25 | 144.25 | 0.70% | 54 |
| Oct 7, 2026 | 150.95 | 150.95 | 143.25 | 143.25 | 143.25 | -1.21% | 2 |
| Oct 5, 2026 | 152.15 | 152.15 | 144.40 | 145.00 | 145.00 | -4.70% | 62 |
| Oct 1, 2026 | 147.25 | 152.15 | 147.25 | 152.15 | 152.15 | 0.86% | 5 |
| Sep 29, 2026 | 151.00 | 151.85 | 147.75 | 150.85 | 150.85 | 1.14% | 159 |
| Sep 28, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -5.42% | 1 |
| 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 |