Hisar Metal Industries Limited (BOM:590018)
India
· Delayed Price · Currency is INR 157.60
+1.60 (1.03%)
At close: Mar 9, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 155.00 | 157.60 | 155.00 | 157.60 | 157.60 | 1.03% | 13 |
| Mar 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 54 |
| Mar 5, 2026 | 156.05 | 160.00 | 156.00 | 156.00 | 156.00 | -0.64% | 160 |
| Mar 4, 2026 | 161.00 | 161.60 | 157.00 | 157.00 | 157.00 | -2.39% | 2,582 |
| Mar 2, 2026 | 164.00 | 164.00 | 160.85 | 160.85 | 160.85 | -2.81% | 62 |
| Feb 27, 2026 | 165.20 | 165.50 | 165.20 | 165.50 | 165.50 | -2.65% | 7 |
| Feb 26, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 310 |
| Feb 25, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | 1 |
| Feb 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.49% | 349 |
| Feb 20, 2026 | 207.00 | 207.00 | 169.10 | 171.55 | 171.55 | -0.55% | 151 |
| Feb 18, 2026 | 168.55 | 172.50 | 168.55 | 172.50 | 172.50 | -0.29% | 23 |
| Feb 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.34% | 16 |
| Feb 11, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 2.37% | 12 |
| Feb 10, 2026 | 169.85 | 177.15 | 169.85 | 173.05 | 173.05 | 7.55% | 98 |
| Feb 9, 2026 | 171.00 | 171.00 | 160.90 | 160.90 | 160.90 | -2.48% | 691 |
| Feb 4, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | -0.60% | 29 |
| Feb 3, 2026 | 167.05 | 167.05 | 166.00 | 166.00 | 166.00 | 2.88% | 10 |
| Feb 2, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -1.01% | 2 |
| Feb 1, 2026 | 158.40 | 163.00 | 158.40 | 163.00 | 163.00 | 1.34% | 379 |
| Jan 30, 2026 | 167.00 | 167.00 | 156.25 | 160.85 | 160.85 | 4.65% | 852 |
| Jan 29, 2026 | 155.00 | 171.90 | 153.50 | 153.70 | 153.70 | -3.70% | 2,990 |
| Jan 28, 2026 | 171.00 | 171.00 | 156.00 | 159.60 | 159.60 | -6.67% | 26 |
| Jan 27, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 8.92% | 1 |
| Jan 23, 2026 | 159.70 | 159.70 | 157.00 | 157.00 | 157.00 | -1.63% | 1,064 |
| Jan 22, 2026 | 160.00 | 160.00 | 159.60 | 159.60 | 159.60 | -0.25% | 504 |
| Jan 20, 2026 | 159.00 | 163.70 | 158.50 | 160.00 | 160.00 | 0.63% | 291 |
| Jan 19, 2026 | 162.15 | 162.15 | 159.00 | 159.00 | 159.00 | -1.85% | 27 |
| Jan 16, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 1.95% | 2,113 |
| Jan 14, 2026 | 155.00 | 165.65 | 155.00 | 158.90 | 158.90 | 2.52% | 1,962 |
| Jan 13, 2026 | 156.50 | 156.50 | 155.00 | 155.00 | 155.00 | -2.27% | 3 |
| Jan 12, 2026 | 152.75 | 161.75 | 151.00 | 158.60 | 158.60 | 0.06% | 3,664 |
| Jan 9, 2026 | 170.00 | 170.00 | 155.55 | 158.50 | 158.50 | -5.09% | 7 |
| Jan 8, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.39% | 25 |
| Jan 7, 2026 | 168.35 | 176.80 | 166.35 | 166.35 | 166.35 | 3.16% | 1,131 |
| Jan 6, 2026 | 174.80 | 175.00 | 161.25 | 161.25 | 161.25 | -5.12% | 1,110 |
| Jan 5, 2026 | 169.95 | 170.00 | 167.00 | 169.95 | 169.95 | 5.04% | 7,855 |
| Dec 31, 2025 | 164.00 | 164.00 | 161.80 | 161.80 | 161.80 | -0.80% | 26 |
| Dec 30, 2025 | 159.85 | 163.20 | 159.85 | 163.10 | 163.10 | 1.94% | 77 |
| Dec 29, 2025 | 153.00 | 165.15 | 153.00 | 160.00 | 160.00 | - | 144 |
| Dec 26, 2025 | 190.00 | 190.00 | 160.00 | 160.00 | 160.00 | -3.61% | 13 |
| Dec 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.24% | 6 |
| Dec 23, 2025 | 159.00 | 168.05 | 157.55 | 166.40 | 166.40 | 5.62% | 3,823 |
| Dec 22, 2025 | 159.00 | 159.00 | 157.45 | 157.55 | 157.55 | 0.54% | 110 |
| Dec 19, 2025 | 160.00 | 160.00 | 156.00 | 156.70 | 156.70 | 1.06% | 174 |
| Dec 18, 2025 | 165.65 | 168.90 | 152.60 | 155.05 | 155.05 | -6.40% | 18 |
| Dec 16, 2025 | 156.95 | 165.65 | 156.95 | 165.65 | 165.65 | 1.63% | 142 |
| Dec 15, 2025 | 151.10 | 163.00 | 151.10 | 163.00 | 163.00 | 1.97% | 2 |
| Dec 12, 2025 | 162.90 | 162.90 | 150.20 | 159.85 | 159.85 | 0.69% | 1,574 |
| Dec 11, 2025 | 181.00 | 181.00 | 158.00 | 158.75 | 158.75 | -4.94% | 146 |
| Dec 10, 2025 | 176.50 | 176.50 | 167.00 | 167.00 | 167.00 | -1.21% | 111 |
| Dec 8, 2025 | 169.00 | 170.40 | 167.20 | 169.05 | 169.05 | -2.28% | 248 |
| Dec 4, 2025 | 192.00 | 192.00 | 173.00 | 173.00 | 173.00 | -9.90% | 32 |
| Dec 3, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 11.05% | 25 |
| Dec 2, 2025 | 182.45 | 182.45 | 172.85 | 172.90 | 172.90 | 0.52% | 3,058 |
| Nov 27, 2025 | 173.40 | 173.40 | 172.00 | 172.00 | 172.00 | -6.24% | 4 |
| Nov 26, 2025 | 182.90 | 189.00 | 178.80 | 183.45 | 183.45 | 6.94% | 400 |
| Nov 25, 2025 | 173.95 | 174.75 | 171.55 | 171.55 | 171.55 | -1.35% | 988 |
| Nov 24, 2025 | 177.90 | 179.75 | 172.40 | 173.90 | 173.90 | -7.60% | 245 |
| Nov 21, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 6.33% | 5 |
| Nov 18, 2025 | 188.00 | 188.00 | 176.00 | 177.00 | 177.00 | -1.88% | 1,372 |
| Nov 17, 2025 | 178.50 | 182.85 | 174.45 | 180.40 | 180.40 | 1.06% | 3,726 |
| Nov 14, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.06% | 15 |
| Nov 13, 2025 | 186.20 | 186.20 | 178.40 | 178.40 | 178.40 | -2.27% | 221 |
| Nov 12, 2025 | 177.15 | 185.85 | 177.15 | 182.55 | 182.55 | 5.00% | 1,134 |
| Nov 11, 2025 | 181.60 | 182.15 | 173.85 | 173.85 | 173.85 | -4.24% | 1,819 |
| Nov 7, 2025 | 186.45 | 186.45 | 181.00 | 181.55 | 181.55 | 0.92% | 1,106 |
| Nov 6, 2025 | 187.90 | 187.90 | 179.90 | 179.90 | 179.90 | -1.61% | 3 |
| Nov 3, 2025 | 187.85 | 187.90 | 182.85 | 182.85 | 182.85 | -0.33% | 77 |
| Oct 30, 2025 | 174.20 | 186.85 | 174.20 | 183.45 | 183.45 | -0.03% | 303 |
| Oct 29, 2025 | 173.35 | 191.00 | 173.35 | 183.50 | 183.50 | 0.77% | 1,004 |
| Oct 28, 2025 | 182.00 | 191.00 | 182.00 | 182.10 | 182.10 | 1.70% | 8 |
| Oct 27, 2025 | 191.00 | 202.00 | 179.05 | 179.05 | 179.05 | 2.11% | 5,111 |
| Oct 24, 2025 | 176.50 | 179.90 | 175.05 | 175.35 | 175.35 | -0.03% | 1,862 |
| Oct 23, 2025 | 175.00 | 178.55 | 172.15 | 175.40 | 175.40 | -0.14% | 1,602 |
| Oct 21, 2025 | 177.00 | 177.00 | 173.00 | 175.65 | 175.65 | 0.60% | 1,021 |
| Oct 20, 2025 | 163.40 | 177.95 | 163.40 | 174.60 | 174.60 | -0.37% | 3,436 |
| Oct 17, 2025 | 173.25 | 177.55 | 173.25 | 175.25 | 175.25 | -0.37% | 1,505 |
| Oct 16, 2025 | 178.10 | 181.65 | 175.25 | 175.90 | 175.90 | -0.59% | 1,295 |
| Oct 15, 2025 | 180.25 | 183.55 | 175.40 | 176.95 | 176.95 | -1.72% | 4,414 |
| Oct 14, 2025 | 182.00 | 182.00 | 180.05 | 180.05 | 180.05 | -1.50% | 71 |
| Oct 13, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -1.56% | 2 |
| Oct 10, 2025 | 183.20 | 187.05 | 180.00 | 185.70 | 185.70 | -1.01% | 311 |
| Oct 9, 2025 | 187.65 | 188.20 | 182.65 | 187.60 | 187.60 | -0.05% | 510 |
| Oct 7, 2025 | 190.00 | 190.00 | 187.70 | 187.70 | 187.70 | -3.20% | 6 |
| Oct 6, 2025 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 4.90% | 10 |
| Oct 3, 2025 | 180.00 | 187.10 | 180.00 | 184.85 | 184.85 | 1.82% | 114 |
| Oct 1, 2025 | 189.00 | 209.00 | 181.55 | 181.55 | 181.55 | -1.76% | 5,429 |
| Sep 30, 2025 | 187.20 | 187.80 | 182.20 | 184.80 | 184.80 | 0.05% | 2,120 |
| Sep 26, 2025 | 189.50 | 189.50 | 180.00 | 184.70 | 184.70 | -0.24% | 640 |
| Sep 25, 2025 | 180.10 | 195.00 | 180.10 | 185.15 | 185.15 | 0.84% | 134 |
| Sep 24, 2025 | 185.90 | 186.20 | 183.25 | 183.60 | 183.60 | -0.24% | 425 |
| Sep 23, 2025 | 184.00 | 185.00 | 184.00 | 184.05 | 184.05 | -0.32% | 90 |
| Sep 22, 2025 | 186.95 | 188.25 | 181.70 | 184.65 | 184.65 | -0.94% | 1,118 |
| Sep 19, 2025 | 186.30 | 190.00 | 186.00 | 186.40 | 186.40 | -0.77% | 310 |
| Sep 18, 2025 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.99% | 53 |
| Sep 17, 2025 | 186.05 | 188.35 | 186.00 | 186.00 | 186.00 | -0.21% | 402 |
| Sep 16, 2025 | 186.40 | 191.70 | 183.00 | 186.40 | 186.40 | -0.67% | 2,887 |
| Sep 15, 2025 | 186.70 | 188.35 | 186.70 | 187.65 | 187.65 | 0.37% | 3 |
| Sep 12, 2025 | 187.75 | 189.50 | 185.05 | 186.95 | 186.95 | 0.30% | 2,035 |
| Sep 11, 2025 | 188.85 | 189.50 | 185.40 | 186.40 | 186.40 | -2.84% | 590 |