Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 150.25
+3.35 (2.28%)
Nov 11, 2026, 2:08 PM IST
NSE:HISARMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 152.90 | 155.70 | 150.25 | 150.25 | 150.25 | 2.28% | 3,741 |
| Nov 9, 2026 | 150.00 | 150.00 | 145.00 | 146.90 | 146.90 | -2.72% | 326 |
| Nov 8, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 2.76% | 183 |
| Nov 6, 2026 | 151.00 | 151.00 | 146.50 | 146.94 | 146.94 | -3.91% | 353 |
| Nov 5, 2026 | 145.00 | 153.98 | 145.00 | 152.92 | 152.92 | 4.90% | 2,607 |
| Nov 4, 2026 | 150.00 | 150.00 | 144.00 | 145.78 | 145.78 | -0.41% | 1,670 |
| Nov 3, 2026 | 148.80 | 151.80 | 145.00 | 146.38 | 146.38 | 0.67% | 479 |
| Nov 2, 2026 | 148.25 | 152.02 | 144.01 | 145.40 | 145.40 | -0.84% | 3,533 |
| Oct 30, 2026 | 142.49 | 147.00 | 142.00 | 146.63 | 146.63 | 4.96% | 1,509 |
| Oct 29, 2026 | 139.99 | 143.00 | 139.50 | 139.70 | 139.70 | 1.55% | 358 |
| Oct 28, 2026 | 139.06 | 139.06 | 135.21 | 137.57 | 137.57 | -1.07% | 270 |
| Oct 27, 2026 | 135.19 | 140.00 | 135.01 | 139.06 | 139.06 | 4.92% | 2,478 |
| Oct 26, 2026 | 133.19 | 137.95 | 130.00 | 132.54 | 132.54 | 1.53% | 700 |
| Oct 23, 2026 | 139.69 | 142.90 | 128.00 | 130.54 | 130.54 | -4.72% | 4,562 |
| Oct 22, 2026 | 138.00 | 139.19 | 135.15 | 137.00 | 137.00 | 0.38% | 701 |
| Oct 21, 2026 | 137.00 | 139.90 | 135.30 | 136.48 | 136.48 | -1.60% | 918 |
| Oct 19, 2026 | 138.05 | 142.00 | 138.05 | 138.70 | 138.70 | -1.74% | 70 |
| Oct 16, 2026 | 140.05 | 143.98 | 139.49 | 141.16 | 141.16 | -0.17% | 709 |
| Oct 15, 2026 | 141.50 | 144.96 | 141.15 | 141.40 | 141.40 | -0.16% | 681 |
| Oct 14, 2026 | 146.00 | 146.40 | 141.01 | 141.62 | 141.62 | -1.56% | 725 |
| Oct 13, 2026 | 142.25 | 145.89 | 138.15 | 143.87 | 143.87 | 0.56% | 1,117 |
| Oct 12, 2026 | 142.00 | 146.00 | 142.00 | 143.07 | 143.07 | 0.10% | 1,564 |
| Oct 9, 2026 | 144.27 | 145.22 | 142.05 | 142.93 | 142.93 | -0.92% | 1,846 |
| Oct 8, 2026 | 145.10 | 149.00 | 144.00 | 144.26 | 144.26 | -0.58% | 395 |
| Oct 7, 2026 | 145.00 | 148.60 | 144.22 | 145.10 | 145.10 | -0.14% | 148 |
| Oct 6, 2026 | 146.00 | 147.00 | 145.30 | 145.30 | 145.30 | 0.06% | 242 |
| Oct 5, 2026 | 149.00 | 149.00 | 143.57 | 145.22 | 145.22 | -1.16% | 1,221 |
| Oct 1, 2026 | 148.98 | 148.98 | 144.10 | 146.92 | 146.92 | -1.38% | 4,852 |
| Sep 30, 2026 | 151.39 | 151.40 | 147.25 | 148.97 | 148.97 | -1.60% | 716 |
| Sep 29, 2026 | 151.97 | 154.00 | 149.20 | 151.39 | 151.39 | -0.38% | 774 |
| Sep 28, 2026 | 150.40 | 153.99 | 150.05 | 151.96 | 151.96 | -0.60% | 449 |
| Sep 25, 2026 | 152.00 | 155.98 | 151.50 | 152.88 | 152.88 | 0.09% | 414 |
| Sep 24, 2026 | 155.00 | 158.80 | 151.50 | 152.75 | 152.75 | -2.16% | 1,621 |
| 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 |