Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 172.90
-1.04 (-0.60%)
Feb 19, 2026, 3:29 PM IST
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 173.00 | 173.00 | 170.01 | 172.50 | - | -0.83% | 199 |
| Feb 18, 2026 | 172.99 | 175.00 | 168.49 | 173.94 | 173.94 | 2.92% | 3,377 |
| Feb 17, 2026 | 168.16 | 173.00 | 168.16 | 169.00 | 169.00 | 0.53% | 635 |
| Feb 16, 2026 | 176.99 | 176.99 | 168.10 | 168.11 | 168.11 | -1.17% | 2,688 |
| Feb 13, 2026 | 172.01 | 174.95 | 167.00 | 170.10 | 170.10 | -2.06% | 1,636 |
| Feb 12, 2026 | 172.50 | 176.98 | 171.99 | 173.67 | 173.67 | -1.91% | 1,086 |
| Feb 11, 2026 | 179.90 | 179.90 | 173.00 | 177.05 | 177.05 | 2.65% | 2,972 |
| Feb 10, 2026 | 165.74 | 174.90 | 165.74 | 172.48 | 172.48 | 4.36% | 7,741 |
| Feb 9, 2026 | 163.99 | 176.00 | 159.18 | 165.28 | 165.28 | 4.51% | 17,261 |
| Feb 6, 2026 | 165.00 | 165.00 | 158.00 | 158.14 | 158.14 | -1.28% | 1,342 |
| Feb 5, 2026 | 163.48 | 163.49 | 159.23 | 160.19 | 160.19 | -2.01% | 400 |
| Feb 4, 2026 | 163.90 | 163.98 | 159.15 | 163.48 | 163.48 | 1.16% | 1,383 |
| Feb 3, 2026 | 160.01 | 165.90 | 159.00 | 161.60 | 161.60 | 1.86% | 836 |
| Feb 2, 2026 | 161.44 | 161.44 | 158.55 | 158.65 | 158.65 | -1.73% | 248 |
| Feb 1, 2026 | 154.30 | 163.50 | 154.30 | 161.44 | 161.44 | 1.29% | 2,716 |
| Jan 30, 2026 | 154.55 | 161.00 | 154.55 | 159.39 | 159.39 | 3.13% | 1,769 |
| Jan 29, 2026 | 157.01 | 161.75 | 154.12 | 154.55 | 154.55 | -2.43% | 3,780 |
| Jan 28, 2026 | 159.00 | 164.20 | 155.56 | 158.40 | 158.40 | 0.69% | 3,650 |
| Jan 27, 2026 | 155.01 | 159.49 | 155.00 | 157.31 | 157.31 | 0.22% | 1,354 |
| Jan 23, 2026 | 160.00 | 160.00 | 155.00 | 156.96 | 156.96 | 1.84% | 1,083 |
| Jan 22, 2026 | 161.20 | 161.20 | 152.03 | 154.12 | 154.12 | -0.71% | 2,228 |
| Jan 21, 2026 | 158.31 | 161.50 | 154.20 | 155.22 | 155.22 | -1.95% | 7,197 |
| Jan 20, 2026 | 158.01 | 162.70 | 153.10 | 158.30 | 158.30 | -0.06% | 1,880 |
| Jan 19, 2026 | 163.00 | 163.00 | 158.00 | 158.40 | 158.40 | -2.86% | 413 |
| Jan 16, 2026 | 163.70 | 165.00 | 160.01 | 163.07 | 163.07 | 1.23% | 3,263 |
| Jan 14, 2026 | 153.46 | 164.89 | 152.56 | 161.09 | 161.09 | 4.84% | 6,643 |
| Jan 13, 2026 | 157.99 | 158.99 | 152.75 | 153.65 | 153.65 | -0.97% | 1,639 |
| Jan 12, 2026 | 160.24 | 163.79 | 148.50 | 155.15 | 155.15 | -1.57% | 11,598 |
| Jan 9, 2026 | 164.01 | 165.49 | 156.60 | 157.62 | 157.62 | -3.06% | 2,638 |
| Jan 8, 2026 | 167.14 | 170.23 | 162.37 | 162.60 | 162.60 | -3.12% | 925 |
| Jan 7, 2026 | 168.30 | 175.00 | 166.56 | 167.84 | 167.84 | -0.26% | 4,668 |
| Jan 6, 2026 | 169.00 | 173.80 | 163.22 | 168.27 | 168.27 | -0.30% | 3,209 |
| Jan 5, 2026 | 166.50 | 174.99 | 165.31 | 168.77 | 168.77 | 3.37% | 2,746 |
| Jan 2, 2026 | 163.91 | 164.90 | 159.00 | 163.26 | 163.26 | -0.40% | 2,989 |
| Jan 1, 2026 | 164.99 | 164.99 | 161.56 | 163.91 | 163.91 | 1.45% | 628 |
| Dec 31, 2025 | 162.96 | 165.90 | 161.10 | 161.57 | 161.57 | -0.85% | 3,477 |
| Dec 30, 2025 | 159.67 | 163.22 | 158.35 | 162.95 | 162.95 | 2.05% | 2,622 |
| Dec 29, 2025 | 161.01 | 164.70 | 158.00 | 159.67 | 159.67 | -0.40% | 2,205 |
| Dec 26, 2025 | 162.00 | 164.89 | 158.00 | 160.31 | 160.31 | -0.39% | 1,027 |
| Dec 24, 2025 | 168.00 | 168.00 | 159.00 | 160.94 | 160.94 | -2.45% | 2,807 |
| Dec 23, 2025 | 161.00 | 167.00 | 157.25 | 164.98 | 164.98 | 4.95% | 9,337 |
| Dec 22, 2025 | 166.00 | 166.00 | 157.00 | 157.20 | 157.20 | 0.43% | 6,822 |
| Dec 19, 2025 | 161.50 | 161.50 | 155.66 | 156.53 | 156.53 | 0.14% | 4,492 |
| Dec 18, 2025 | 164.99 | 164.99 | 155.50 | 156.31 | 156.31 | -1.78% | 3,800 |
| Dec 17, 2025 | 163.02 | 163.89 | 157.70 | 159.14 | 159.14 | -2.98% | 1,693 |
| Dec 16, 2025 | 162.00 | 165.00 | 159.00 | 164.02 | 164.02 | 1.86% | 2,253 |
| Dec 15, 2025 | 163.65 | 163.65 | 158.50 | 161.02 | 161.02 | 1.56% | 1,011 |
| Dec 12, 2025 | 159.00 | 161.90 | 155.00 | 158.54 | 158.54 | 0.05% | 9,121 |
| Dec 11, 2025 | 167.39 | 169.20 | 155.00 | 158.46 | 158.46 | -5.33% | 25,610 |
| Dec 10, 2025 | 172.98 | 172.98 | 163.00 | 167.39 | 167.39 | -0.95% | 2,193 |