Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 143.00
+0.51 (0.36%)
Mar 18, 2026, 3:28 PM IST
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 148.95 | 149.50 | 142.00 | 142.49 | 142.49 | -2.78% | 55,725 |
| Mar 16, 2026 | 152.55 | 152.55 | 145.37 | 146.57 | 146.57 | -4.60% | 9,813 |
| Mar 13, 2026 | 155.59 | 158.99 | 153.55 | 153.64 | 153.64 | -0.60% | 2,421 |
| Mar 12, 2026 | 159.50 | 159.51 | 153.55 | 154.56 | 154.56 | -3.00% | 9,905 |
| Mar 11, 2026 | 158.99 | 162.49 | 157.00 | 159.34 | 159.34 | 2.88% | 1,843 |
| Mar 10, 2026 | 157.00 | 159.50 | 152.45 | 154.88 | 154.88 | -1.95% | 1,855 |
| Mar 9, 2026 | 155.44 | 157.99 | 151.03 | 157.96 | 157.96 | 1.62% | 2,817 |
| Mar 6, 2026 | 156.60 | 159.00 | 153.35 | 155.44 | 155.44 | -0.64% | 544 |
| Mar 5, 2026 | 157.01 | 160.00 | 154.50 | 156.44 | 156.44 | 0.39% | 765 |
| Mar 4, 2026 | 161.00 | 163.99 | 154.13 | 155.84 | 155.84 | -3.21% | 4,113 |
| Mar 2, 2026 | 168.87 | 169.10 | 161.00 | 161.01 | 161.01 | -4.65% | 3,600 |
| Feb 27, 2026 | 168.63 | 169.87 | 166.00 | 168.87 | 168.87 | -0.59% | 966 |
| Feb 26, 2026 | 172.18 | 176.40 | 169.02 | 169.87 | 169.87 | 0.93% | 852 |
| Feb 25, 2026 | 167.00 | 172.01 | 167.00 | 168.30 | 168.30 | -0.58% | 2,040 |
| Feb 24, 2026 | 170.92 | 170.92 | 166.00 | 169.28 | 169.28 | 0.82% | 1,004 |
| Feb 23, 2026 | 169.65 | 172.00 | 166.31 | 167.91 | 167.91 | -1.03% | 1,416 |
| Feb 20, 2026 | 175.99 | 176.00 | 168.00 | 169.65 | 169.65 | -1.86% | 644 |
| Feb 19, 2026 | 173.00 | 173.00 | 170.01 | 172.86 | 172.86 | -0.62% | 212 |
| 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 |