Hisar Metal Industries Limited (BOM:590018)
India
· Delayed Price · Currency is INR 154.80
-6.95 (-4.30%)
At close: Apr 28, 2026
Hisar Metal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.00 | 164.00 | 154.80 | 154.80 | 154.80 | -4.30% | 120 |
| Apr 27, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 4.96% | 1 |
| Apr 24, 2026 | 152.85 | 154.10 | 150.25 | 154.10 | 154.10 | -0.19% | 234 |
| Apr 23, 2026 | 155.95 | 156.00 | 154.40 | 154.40 | 154.40 | - | 1,382 |
| Apr 22, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - | 61 |
| Apr 21, 2026 | 155.30 | 157.30 | 153.00 | 154.40 | 154.40 | -0.58% | 1,029 |
| Apr 20, 2026 | 160.00 | 160.00 | 155.30 | 155.30 | 155.30 | 0.19% | 1,189 |
| Apr 17, 2026 | 159.00 | 180.00 | 155.00 | 155.00 | 155.00 | -1.93% | 45 |
| Apr 16, 2026 | 156.00 | 158.05 | 156.00 | 158.05 | 158.05 | 3.88% | 11 |
| Apr 15, 2026 | 153.00 | 153.00 | 152.15 | 152.15 | 152.15 | 4.75% | 19 |
| Apr 13, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -3.17% | 5 |
| Apr 10, 2026 | 150.00 | 152.20 | 150.00 | 150.00 | 150.00 | -0.89% | 216 |
| Apr 9, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.13% | 1 |
| Apr 8, 2026 | 149.15 | 162.10 | 149.15 | 151.55 | 151.55 | 6.80% | 102 |
| Apr 7, 2026 | 145.50 | 148.25 | 141.90 | 141.90 | 141.90 | -2.44% | 35 |
| Apr 6, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 5.59% | 1 |
| Apr 2, 2026 | 135.30 | 142.85 | 135.30 | 137.75 | 137.75 | -3.67% | 1,227 |
| Apr 1, 2026 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 17.21% | 1,001 |
| Mar 30, 2026 | 117.65 | 135.00 | 117.65 | 122.00 | 122.00 | -8.41% | 1,254 |
| Mar 27, 2026 | 138.00 | 138.00 | 133.20 | 133.20 | 133.20 | -4.86% | 526 |
| Mar 25, 2026 | 164.80 | 164.80 | 140.00 | 140.00 | 140.00 | - | 227 |
| Mar 24, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.18% | 1 |
| Mar 23, 2026 | 140.50 | 141.25 | 139.30 | 140.25 | 140.25 | -0.39% | 59 |
| Mar 20, 2026 | 136.45 | 160.00 | 136.45 | 140.80 | 140.80 | -3.03% | 2,498 |
| Mar 19, 2026 | 143.00 | 146.65 | 143.00 | 145.20 | 145.20 | 1.93% | 1,632 |
| Mar 18, 2026 | 142.15 | 148.90 | 142.00 | 142.45 | 142.45 | -2.73% | 128 |
| Mar 17, 2026 | 149.00 | 149.00 | 144.00 | 146.45 | 146.45 | -3.21% | 204 |
| Mar 16, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -1.11% | 1 |
| Mar 13, 2026 | 157.65 | 157.65 | 153.00 | 153.00 | 153.00 | -2.64% | 58 |
| Mar 12, 2026 | 165.00 | 165.00 | 152.60 | 157.15 | 157.15 | -2.75% | 100 |
| Mar 11, 2026 | 157.00 | 161.60 | 157.00 | 161.60 | 161.60 | 4.26% | 351 |
| Mar 10, 2026 | 157.60 | 157.60 | 155.00 | 155.00 | 155.00 | -1.65% | 1,100 |
| 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 |