Hisar Metal Industries Limited (NSE:HISARMETAL)
India · Delayed Price · Currency is INR 156.69
-2.48 (-1.56%)
Jun 19, 2026, 3:27 PM IST
NSE:HISARMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |