Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 202.96
-0.65 (-0.32%)
Aug 8, 2025, 3:28 PM IST
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 202.20 | 215.00 | 202.00 | 202.96 | 202.96 | -0.32% | 5,626 |
| Aug 7, 2025 | 210.88 | 213.90 | 202.00 | 203.61 | 203.61 | -1.79% | 17,736 |
| Aug 6, 2025 | 201.30 | 209.78 | 201.20 | 207.32 | 207.32 | 1.46% | 8,832 |
| Aug 5, 2025 | 210.25 | 211.95 | 203.10 | 204.33 | 204.33 | -3.83% | 5,222 |
| Aug 4, 2025 | 216.59 | 216.59 | 210.04 | 212.46 | 212.46 | -0.51% | 15,378 |
| Aug 1, 2025 | 209.51 | 219.35 | 207.11 | 213.54 | 213.54 | 3.18% | 108,264 |
| Jul 31, 2025 | 204.94 | 212.45 | 204.94 | 206.95 | 206.95 | 0.98% | 23,351 |
| Jul 30, 2025 | 206.00 | 209.09 | 203.40 | 204.94 | 204.94 | -0.61% | 17,599 |
| Jul 29, 2025 | 206.05 | 211.96 | 206.00 | 206.20 | 206.20 | 0.47% | 14,931 |
| Jul 28, 2025 | 202.00 | 209.94 | 202.00 | 205.24 | 205.24 | 2.64% | 9,071 |
| Jul 25, 2025 | 204.00 | 212.51 | 198.00 | 199.96 | 199.96 | -3.56% | 11,739 |
| Jul 24, 2025 | 211.00 | 224.10 | 205.21 | 207.35 | 207.35 | -0.55% | 54,957 |
| Jul 23, 2025 | 196.55 | 216.17 | 195.61 | 208.50 | 208.50 | 6.27% | 113,301 |
| Jul 22, 2025 | 196.81 | 197.80 | 194.88 | 196.20 | 196.20 | 0.17% | 1,897 |
| Jul 21, 2025 | 196.09 | 196.40 | 194.40 | 195.86 | 195.86 | 0.58% | 878 |
| Jul 18, 2025 | 199.00 | 199.00 | 194.20 | 194.73 | 194.73 | -1.22% | 2,535 |
| Jul 17, 2025 | 195.90 | 201.00 | 193.05 | 197.14 | 197.14 | 1.46% | 5,047 |
| Jul 16, 2025 | 194.59 | 196.00 | 193.00 | 194.30 | 194.30 | 0.62% | 5,600 |
| Jul 15, 2025 | 196.29 | 198.60 | 192.25 | 193.10 | 193.10 | -0.58% | 9,472 |
| Jul 14, 2025 | 196.13 | 197.00 | 193.17 | 194.22 | 194.22 | -0.97% | 1,245 |
| Jul 11, 2025 | 196.74 | 196.74 | 194.15 | 196.13 | 196.13 | 0.54% | 509 |
| Jul 10, 2025 | 197.29 | 198.39 | 193.51 | 195.07 | 195.07 | -0.65% | 3,997 |
| Jul 9, 2025 | 195.45 | 196.79 | 194.92 | 196.34 | 196.34 | 0.56% | 1,035 |
| Jul 8, 2025 | 201.00 | 201.00 | 193.00 | 195.24 | 195.24 | -2.28% | 5,904 |
| Jul 7, 2025 | 196.65 | 204.00 | 196.65 | 199.80 | 199.80 | 2.16% | 11,019 |
| Jul 4, 2025 | 196.00 | 199.08 | 194.41 | 195.57 | 195.57 | -0.79% | 7,462 |
| Jul 3, 2025 | 198.82 | 200.00 | 195.02 | 197.13 | 197.13 | -0.91% | 2,554 |
| Jul 2, 2025 | 199.05 | 202.49 | 197.00 | 198.94 | 198.94 | -0.06% | 2,675 |
| Jul 1, 2025 | 197.54 | 199.71 | 196.02 | 199.05 | 199.05 | 1.90% | 1,962 |
| Jun 30, 2025 | 204.90 | 204.90 | 193.10 | 195.34 | 195.34 | -2.03% | 2,873 |
| Jun 27, 2025 | 199.75 | 202.00 | 195.00 | 199.39 | 199.39 | 1.32% | 3,207 |
| Jun 26, 2025 | 195.60 | 205.00 | 193.01 | 196.79 | 196.79 | 1.18% | 8,428 |
| Jun 25, 2025 | 198.00 | 201.99 | 193.00 | 194.49 | 194.49 | -0.95% | 7,234 |
| Jun 24, 2025 | 204.99 | 204.99 | 194.31 | 196.36 | 196.36 | -1.02% | 7,889 |
| Jun 23, 2025 | 198.74 | 199.61 | 191.57 | 198.38 | 198.38 | 0.31% | 4,638 |
| Jun 20, 2025 | 193.00 | 205.00 | 192.00 | 197.76 | 197.76 | 2.72% | 4,104 |
| Jun 19, 2025 | 196.41 | 196.63 | 191.51 | 192.52 | 192.52 | -1.49% | 2,092 |
| Jun 18, 2025 | 195.50 | 199.00 | 194.01 | 195.44 | 195.44 | 0.33% | 2,669 |
| Jun 17, 2025 | 196.29 | 196.35 | 194.06 | 194.80 | 194.80 | 0.66% | 1,567 |
| Jun 16, 2025 | 194.55 | 195.00 | 191.33 | 193.53 | 193.53 | 0.40% | 2,134 |
| Jun 13, 2025 | 192.03 | 199.73 | 187.80 | 192.75 | 192.75 | -0.46% | 18,390 |
| Jun 12, 2025 | 195.12 | 201.90 | 192.00 | 193.65 | 193.65 | -0.65% | 6,081 |
| Jun 11, 2025 | 201.42 | 201.42 | 193.61 | 194.92 | 194.92 | -2.79% | 8,646 |
| Jun 10, 2025 | 198.08 | 202.49 | 196.52 | 200.52 | 200.52 | 1.27% | 3,273 |
| Jun 9, 2025 | 196.25 | 199.90 | 194.50 | 198.01 | 198.01 | 1.30% | 3,743 |
| Jun 6, 2025 | 195.50 | 198.90 | 189.05 | 195.47 | 195.47 | 1.46% | 5,973 |
| Jun 5, 2025 | 193.60 | 196.50 | 190.17 | 192.65 | 192.65 | 0.28% | 5,062 |
| Jun 4, 2025 | 193.15 | 198.49 | 190.00 | 192.12 | 192.12 | 0.23% | 6,094 |
| Jun 3, 2025 | 198.02 | 201.31 | 190.01 | 191.68 | 191.68 | -3.12% | 7,964 |
| Jun 2, 2025 | 199.10 | 199.10 | 194.00 | 197.85 | 197.85 | 0.86% | 3,669 |