Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 154.48
+2.05 (1.34%)
May 25, 2026, 10:24 AM IST
NSE:HISARMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 154.78 | 157.00 | 152.25 | 153.64 | 153.64 | -1.23% | 3,625 |
| May 8, 2026 | 158.65 | 159.55 | 151.40 | 155.55 | 155.55 | -1.95% | 2,279 |
| May 7, 2026 | 155.90 | 162.99 | 153.27 | 158.65 | 158.65 | 3.48% | 3,927 |
| May 6, 2026 | 154.04 | 156.99 | 151.25 | 153.32 | 153.32 | -0.47% | 1,941 |
| May 5, 2026 | 156.00 | 156.00 | 151.10 | 154.04 | 154.04 | -0.08% | 656 |
| May 4, 2026 | 154.01 | 157.79 | 154.00 | 154.16 | 154.16 | 0.73% | 130 |
| Apr 30, 2026 | 159.30 | 159.30 | 150.00 | 153.05 | 153.05 | -3.10% | 5,455 |
| Apr 29, 2026 | 160.01 | 160.02 | 155.00 | 157.94 | 157.94 | -0.57% | 1,909 |
| Apr 28, 2026 | 161.11 | 161.11 | 155.25 | 158.85 | 158.85 | 0.54% | 4,016 |
| Apr 27, 2026 | 151.57 | 159.00 | 151.55 | 158.00 | 158.00 | 4.26% | 1,280 |
| Apr 24, 2026 | 156.80 | 156.80 | 151.00 | 151.55 | 151.55 | -2.78% | 967 |
| Apr 23, 2026 | 155.98 | 156.99 | 150.00 | 155.88 | 155.88 | -0.07% | 3,057 |
| Apr 22, 2026 | 157.49 | 157.50 | 153.09 | 155.99 | 155.99 | 1.08% | 69 |
| Apr 21, 2026 | 153.51 | 157.40 | 152.70 | 154.32 | 154.32 | 0.50% | 1,551 |
| Apr 20, 2026 | 157.57 | 160.94 | 152.35 | 153.55 | 153.55 | -2.56% | 1,880 |
| Apr 17, 2026 | 155.98 | 158.49 | 154.11 | 157.58 | 157.58 | 1.21% | 2,342 |
| Apr 16, 2026 | 150.00 | 156.89 | 148.15 | 155.69 | 155.69 | 1.76% | 3,345 |
| Apr 15, 2026 | 149.99 | 154.87 | 146.50 | 152.99 | 152.99 | 5.03% | 4,058 |
| Apr 13, 2026 | 148.98 | 148.98 | 144.00 | 145.66 | 145.66 | -2.87% | 717 |
| Apr 10, 2026 | 145.26 | 151.10 | 145.26 | 149.97 | 149.97 | 1.33% | 997 |
| Apr 9, 2026 | 147.01 | 151.49 | 145.25 | 148.00 | 148.00 | 0.03% | 3,205 |
| Apr 8, 2026 | 162.00 | 162.00 | 143.51 | 147.95 | 147.95 | 3.22% | 23,092 |
| Apr 7, 2026 | 145.90 | 149.40 | 141.90 | 143.33 | 143.33 | 1.18% | 11,572 |
| Apr 6, 2026 | 141.80 | 144.89 | 139.00 | 141.66 | 141.66 | 2.04% | 3,267 |
| Apr 2, 2026 | 142.50 | 142.99 | 137.11 | 138.83 | 138.83 | -2.01% | 4,714 |
| Apr 1, 2026 | 133.99 | 142.00 | 127.03 | 141.68 | 141.68 | 13.14% | 5,007 |
| Mar 30, 2026 | 129.00 | 135.99 | 124.99 | 125.22 | 125.22 | -4.41% | 4,670 |
| Mar 27, 2026 | 141.91 | 141.91 | 130.10 | 131.00 | 131.00 | -7.69% | 5,703 |
| Mar 25, 2026 | 143.90 | 144.50 | 140.00 | 141.91 | 141.91 | 1.69% | 1,442 |
| Mar 24, 2026 | 146.00 | 146.00 | 138.00 | 139.55 | 139.55 | 1.12% | 3,572 |
| Mar 23, 2026 | 139.16 | 139.94 | 133.21 | 138.00 | 138.00 | -0.83% | 1,402 |
| Mar 20, 2026 | 147.00 | 147.00 | 138.00 | 139.16 | 139.16 | -2.56% | 56,250 |
| Mar 19, 2026 | 143.00 | 147.80 | 141.55 | 142.81 | 142.81 | -0.95% | 6,662 |
| Mar 18, 2026 | 142.15 | 146.97 | 140.17 | 144.18 | 144.18 | 1.19% | 4,753 |
| 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 |