Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 155.98
-0.15 (-0.10%)
Sep 24, 2026, 3:29 PM IST
NSE:HISARMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 155.00 | 158.80 | 153.00 | 155.98 | - | -0.10% | 1,343 |
| Sep 23, 2026 | 156.00 | 157.85 | 155.85 | 156.13 | 156.13 | 0.05% | 226 |
| Sep 22, 2026 | 158.00 | 162.69 | 155.35 | 156.05 | 156.05 | -1.87% | 1,158 |
| Sep 21, 2026 | 159.00 | 168.94 | 157.00 | 159.02 | 159.02 | 2.91% | 1,020 |
| Sep 18, 2026 | 153.10 | 158.00 | 153.10 | 154.53 | 154.53 | -0.55% | 148 |
| Sep 17, 2026 | 161.00 | 161.00 | 153.35 | 155.38 | 155.38 | -0.08% | 2,683 |
| Sep 16, 2026 | 158.70 | 158.75 | 155.50 | 155.50 | 155.50 | -0.02% | 203 |
| Sep 15, 2026 | 157.20 | 158.90 | 153.22 | 155.53 | 155.53 | -1.06% | 327 |
| Sep 11, 2026 | 161.98 | 161.98 | 157.00 | 157.20 | 157.20 | 1.24% | 808 |
| Sep 10, 2026 | 160.85 | 160.85 | 155.00 | 155.28 | 155.28 | 0.89% | 338 |
| Sep 9, 2026 | 160.01 | 160.01 | 150.80 | 153.91 | 153.91 | -3.96% | 2,386 |
| Sep 8, 2026 | 165.20 | 165.26 | 160.24 | 160.26 | 160.26 | -1.09% | 2,922 |
| Sep 7, 2026 | 167.60 | 167.60 | 160.02 | 162.02 | 162.02 | -0.10% | 1,223 |
| Sep 4, 2026 | 163.89 | 166.01 | 161.60 | 162.19 | 162.19 | -0.38% | 964 |
| Sep 3, 2026 | 161.20 | 164.75 | 159.02 | 162.81 | 162.81 | 1.88% | 4,035 |
| Sep 2, 2026 | 161.14 | 165.80 | 155.23 | 159.80 | 159.80 | 0.16% | 2,599 |
| Sep 1, 2026 | 154.55 | 166.00 | 151.56 | 159.54 | 159.54 | 1.40% | 2,885 |
| Aug 31, 2026 | 156.25 | 160.99 | 156.25 | 157.34 | 157.34 | 0.88% | 4,308 |
| Aug 28, 2026 | 148.00 | 159.90 | 148.00 | 155.96 | 155.96 | 4.51% | 4,146 |
| Aug 27, 2026 | 151.02 | 151.80 | 148.35 | 149.23 | 149.23 | -1.71% | 201 |
| Aug 26, 2026 | 151.00 | 153.25 | 151.00 | 151.82 | 151.82 | 1.22% | 559 |
| Aug 25, 2026 | 149.30 | 153.98 | 149.30 | 149.99 | 149.99 | 0.44% | 447 |
| Aug 24, 2026 | 149.21 | 153.90 | 149.00 | 149.33 | 149.33 | 0.11% | 358 |
| Aug 21, 2026 | 150.02 | 152.48 | 149.00 | 149.16 | 149.16 | -0.33% | 465 |
| Aug 20, 2026 | 151.00 | 154.89 | 148.12 | 149.66 | 149.66 | -1.57% | 2,843 |
| Aug 19, 2026 | 152.11 | 153.87 | 150.62 | 152.05 | 152.05 | -0.88% | 1,617 |
| Aug 18, 2026 | 154.90 | 156.00 | 148.00 | 153.40 | 153.40 | 0.63% | 1,846 |
| Aug 17, 2026 | 155.00 | 155.00 | 148.01 | 152.44 | 152.44 | 1.48% | 1,811 |
| Aug 14, 2026 | 152.00 | 153.86 | 149.35 | 151.22 | 150.22 | 0.85% | 1,967 |
| Aug 13, 2026 | 152.88 | 152.88 | 145.00 | 149.94 | 148.95 | 0.36% | 3,375 |
| Aug 12, 2026 | 157.95 | 157.95 | 147.10 | 149.40 | 148.41 | -3.85% | 9,665 |
| Aug 11, 2026 | 160.00 | 165.25 | 154.40 | 155.38 | 154.35 | -3.86% | 1,744 |
| Aug 10, 2026 | 164.90 | 166.90 | 154.11 | 161.62 | 160.55 | 6.31% | 10,125 |
| Aug 7, 2026 | 152.16 | 154.50 | 151.99 | 152.02 | 151.01 | 2.54% | 4,513 |
| Aug 6, 2026 | 148.00 | 150.89 | 148.00 | 148.25 | 147.27 | 0.59% | 1,058 |
| Aug 5, 2026 | 148.75 | 153.63 | 145.56 | 147.38 | 146.41 | -0.92% | 4,284 |
| Aug 4, 2026 | 148.50 | 151.00 | 146.00 | 148.75 | 147.77 | 1.56% | 3,054 |
| Aug 3, 2026 | 146.00 | 151.00 | 144.00 | 146.47 | 145.50 | -0.56% | 3,008 |
| Jul 31, 2026 | 146.10 | 148.88 | 145.25 | 147.29 | 146.32 | -0.06% | 778 |
| Jul 30, 2026 | 147.00 | 151.00 | 146.00 | 147.38 | 146.41 | -0.67% | 2,094 |
| Jul 29, 2026 | 148.75 | 151.90 | 147.50 | 148.38 | 147.40 | -0.70% | 191 |
| Jul 28, 2026 | 150.00 | 151.00 | 145.75 | 149.42 | 148.43 | 2.26% | 450 |
| Jul 27, 2026 | 147.49 | 151.00 | 145.50 | 146.12 | 145.15 | -0.93% | 319 |
| Jul 24, 2026 | 148.01 | 152.98 | 147.00 | 147.49 | 146.51 | -0.83% | 1,317 |
| Jul 23, 2026 | 152.00 | 152.00 | 147.56 | 148.72 | 147.74 | -2.80% | 771 |
| Jul 22, 2026 | 150.26 | 153.30 | 150.26 | 153.01 | 152.00 | 0.63% | 240 |
| Jul 21, 2026 | 154.90 | 154.90 | 152.00 | 152.05 | 151.04 | -0.28% | 198 |
| Jul 20, 2026 | 153.70 | 155.90 | 152.00 | 152.47 | 151.46 | -1.26% | 1,048 |
| Jul 17, 2026 | 152.00 | 155.30 | 150.25 | 154.41 | 153.39 | 0.91% | 1,802 |
| Jul 16, 2026 | 154.31 | 154.40 | 153.00 | 153.02 | 152.01 | -0.77% | 723 |