Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 153.00
+0.95 (0.62%)
Jul 22, 2026, 3:27 PM IST
NSE:HISARMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 150.26 | 153.30 | 150.26 | 153.01 | 153.01 | 0.63% | 240 |
| Jul 21, 2026 | 154.90 | 154.90 | 152.00 | 152.05 | 152.05 | -0.28% | 198 |
| Jul 20, 2026 | 153.70 | 155.90 | 152.00 | 152.47 | 152.47 | -1.26% | 1,048 |
| Jul 17, 2026 | 152.00 | 155.30 | 150.25 | 154.41 | 154.41 | 0.91% | 1,802 |
| Jul 16, 2026 | 154.31 | 154.40 | 153.00 | 153.02 | 153.02 | -0.77% | 723 |
| Jul 15, 2026 | 154.23 | 155.10 | 154.20 | 154.20 | 154.20 | - | 444 |
| Jul 14, 2026 | 156.00 | 157.00 | 153.05 | 154.20 | 154.20 | -1.80% | 776 |
| Jul 13, 2026 | 152.60 | 158.00 | 152.60 | 157.03 | 157.03 | 2.78% | 2,332 |
| Jul 10, 2026 | 156.00 | 156.50 | 151.55 | 152.79 | 152.79 | -0.31% | 1,816 |
| Jul 9, 2026 | 156.50 | 156.50 | 151.50 | 153.27 | 153.27 | -0.01% | 367 |
| Jul 8, 2026 | 156.90 | 158.50 | 153.00 | 153.28 | 153.28 | -1.08% | 911 |
| Jul 7, 2026 | 152.53 | 161.80 | 152.52 | 154.96 | 154.96 | 0.49% | 7,203 |
| Jul 6, 2026 | 154.94 | 157.00 | 152.25 | 154.20 | 154.20 | 0.02% | 298 |
| Jul 3, 2026 | 154.00 | 157.99 | 153.20 | 154.17 | 154.17 | -0.60% | 3,278 |
| Jul 2, 2026 | 153.20 | 157.50 | 153.20 | 155.10 | 155.10 | 1.34% | 1,109 |
| Jul 1, 2026 | 155.00 | 156.73 | 153.00 | 153.05 | 153.05 | -0.62% | 86 |
| Jun 30, 2026 | 152.98 | 155.00 | 151.20 | 154.01 | 154.01 | 0.64% | 1,122 |
| Jun 29, 2026 | 157.00 | 157.00 | 153.00 | 153.03 | 153.03 | -1.69% | 560 |
| Jun 25, 2026 | 157.00 | 160.00 | 154.35 | 155.66 | 155.66 | -1.57% | 965 |
| Jun 24, 2026 | 159.00 | 159.79 | 155.50 | 158.14 | 158.14 | 1.63% | 1,358 |
| Jun 23, 2026 | 158.00 | 159.90 | 155.00 | 155.60 | 155.60 | -1.93% | 219 |
| Jun 22, 2026 | 160.10 | 160.10 | 154.35 | 158.67 | 158.67 | 1.26% | 258 |
| Jun 19, 2026 | 162.99 | 162.99 | 156.10 | 156.69 | 156.69 | -1.56% | 176 |
| Jun 18, 2026 | 164.50 | 164.50 | 155.11 | 159.17 | 159.17 | 0.14% | 2,327 |
| Jun 17, 2026 | 156.62 | 159.90 | 153.35 | 158.94 | 158.94 | 1.48% | 1,336 |
| Jun 16, 2026 | 159.00 | 159.99 | 154.10 | 156.62 | 156.62 | -2.01% | 1,057 |
| Jun 15, 2026 | 151.51 | 160.70 | 151.51 | 159.84 | 159.84 | 3.48% | 6,377 |
| Jun 12, 2026 | 158.00 | 160.00 | 154.12 | 154.46 | 154.46 | 1.01% | 5,890 |
| Jun 11, 2026 | 146.00 | 156.00 | 144.00 | 152.91 | 152.91 | 4.73% | 13,614 |
| Jun 10, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.05% | 748 |
| Jun 9, 2026 | 149.00 | 151.00 | 144.25 | 149.06 | 149.06 | 0.55% | 988 |
| Jun 8, 2026 | 148.00 | 149.00 | 144.00 | 148.25 | 148.25 | -1.07% | 355 |
| Jun 5, 2026 | 150.69 | 150.69 | 147.50 | 149.85 | 149.85 | 2.90% | 782 |
| Jun 4, 2026 | 143.70 | 151.00 | 143.70 | 145.63 | 145.63 | 1.34% | 485 |
| Jun 3, 2026 | 143.14 | 143.72 | 140.80 | 143.70 | 143.70 | 0.39% | 561 |
| Jun 2, 2026 | 144.99 | 147.90 | 141.10 | 143.14 | 143.14 | -0.72% | 791 |
| Jun 1, 2026 | 148.33 | 148.33 | 142.30 | 144.18 | 144.18 | -2.32% | 2,226 |
| May 29, 2026 | 151.45 | 151.50 | 146.00 | 147.60 | 147.60 | -2.54% | 694 |
| May 27, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 2.24% | 4 |
| May 26, 2026 | 151.52 | 151.70 | 147.94 | 148.13 | 148.13 | -1.71% | 2,193 |
| May 25, 2026 | 152.10 | 154.90 | 150.00 | 150.71 | 150.71 | -1.13% | 2,761 |
| May 22, 2026 | 154.60 | 156.45 | 151.88 | 152.43 | 152.43 | 0.99% | 451 |
| May 21, 2026 | 148.00 | 153.00 | 148.00 | 150.93 | 150.93 | 2.39% | 1,644 |
| May 20, 2026 | 147.35 | 150.99 | 147.35 | 147.40 | 147.40 | -0.46% | 539 |
| May 19, 2026 | 148.05 | 152.85 | 148.00 | 148.08 | 148.08 | 0.41% | 2,197 |
| May 18, 2026 | 151.00 | 159.00 | 147.11 | 147.48 | 147.48 | -4.17% | 3,584 |
| May 15, 2026 | 154.99 | 154.99 | 151.00 | 153.89 | 153.89 | 0.91% | 247 |
| May 14, 2026 | 153.02 | 156.00 | 150.00 | 152.50 | 152.50 | -1.35% | 1,918 |
| May 13, 2026 | 153.99 | 154.99 | 150.65 | 154.59 | 154.59 | 3.14% | 737 |
| May 12, 2026 | 155.00 | 155.00 | 149.10 | 149.88 | 149.88 | -2.45% | 1,823 |