Hisar Metal Industries Limited HISARMETAL
NSE · India · Non-Energy Minerals
INR 144.10-4.87 (-3.27%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 148.97 | -1.60% | INR 151.39 | INR 151.40 | INR 147.25 | 716 |
| 2026-09-29 | INR 151.39 | -0.38% | INR 151.97 | INR 154.00 | INR 149.20 | 774 |
| 2026-09-28 | INR 151.96 | -0.60% | INR 150.40 | INR 153.99 | INR 150.05 | 449 |
| 2026-09-25 | INR 152.88 | +0.09% | INR 152.00 | INR 155.98 | INR 151.50 | 414 |
| 2026-09-24 | INR 152.75 | -2.16% | INR 155.00 | INR 158.80 | INR 151.50 | 1.62K |
| 2026-09-23 | INR 156.13 | +0.05% | INR 156.00 | INR 157.85 | INR 155.85 | 226 |
| 2026-09-22 | INR 156.05 | -1.87% | INR 158.00 | INR 162.69 | INR 155.35 | 1.16K |
| 2026-09-21 | INR 159.02 | +2.91% | INR 159.00 | INR 168.94 | INR 157.00 | 1.02K |
| 2026-09-18 | INR 154.53 | -0.55% | INR 153.10 | INR 158.00 | INR 153.10 | 148 |
| 2026-09-17 | INR 155.38 | -0.08% | INR 161.00 | INR 161.00 | INR 153.35 | 2.68K |
| 2026-09-16 | INR 155.50 | -0.02% | INR 158.70 | INR 158.75 | INR 155.50 | 203 |
| 2026-09-15 | INR 155.53 | -1.06% | INR 157.20 | INR 158.90 | INR 153.22 | 327 |
| 2026-09-11 | INR 157.20 | +1.24% | INR 161.98 | INR 161.98 | INR 157.00 | 808 |
| 2026-09-10 | INR 155.28 | +0.89% | INR 160.85 | INR 160.85 | INR 155.00 | 338 |
| 2026-09-09 | INR 153.91 | -3.96% | INR 160.01 | INR 160.01 | INR 150.80 | 2.39K |
| 2026-09-08 | INR 160.26 | -1.09% | INR 165.20 | INR 165.26 | INR 160.24 | 2.92K |
| 2026-09-07 | INR 162.02 | -0.10% | INR 167.60 | INR 167.60 | INR 160.02 | 1.22K |
| 2026-09-04 | INR 162.19 | -0.38% | INR 163.89 | INR 166.01 | INR 161.60 | 964 |
| 2026-09-03 | INR 162.81 | +1.88% | INR 161.20 | INR 164.75 | INR 159.02 | 4.04K |
| 2026-09-02 | INR 159.80 | +0.16% | INR 161.14 | INR 165.80 | INR 155.23 | 2.60K |
| 2026-09-01 | INR 159.54 | +1.40% | INR 154.55 | INR 166.00 | INR 151.56 | 2.89K |
| 2026-08-31 | INR 157.34 | +0.88% | INR 156.25 | INR 160.99 | INR 156.25 | 4.31K |
| 2026-08-28 | INR 155.96 | +4.51% | INR 148.00 | INR 159.90 | INR 148.00 | 4.15K |
| 2026-08-27 | INR 149.23 | -1.71% | INR 151.02 | INR 151.80 | INR 148.35 | 201 |
| 2026-08-26 | INR 151.82 | +1.22% | INR 151.00 | INR 153.25 | INR 151.00 | 559 |
| 2026-08-25 | INR 149.99 | +0.44% | INR 149.30 | INR 153.98 | INR 149.30 | 447 |
| 2026-08-24 | INR 149.33 | +0.11% | INR 149.21 | INR 153.90 | INR 149.00 | 358 |
| 2026-08-21 | INR 149.16 | -0.33% | INR 150.02 | INR 152.48 | INR 149.00 | 465 |
| 2026-08-20 | INR 149.66 | -1.57% | INR 151.00 | INR 154.89 | INR 148.12 | 2.84K |
| 2026-08-19 | INR 152.05 | -0.88% | INR 152.11 | INR 153.87 | INR 150.62 | 1.62K |
| 2026-08-18 | INR 153.40 | +0.63% | INR 154.90 | INR 156.00 | INR 148.00 | 1.85K |
| 2026-08-17 | INR 152.44 | +0.81% | INR 155.00 | INR 155.00 | INR 148.01 | 1.81K |
| 2026-08-14 | INR 151.22 | +0.85% | INR 152.00 | INR 153.86 | INR 149.35 | 1.97K |
| 2026-08-13 | INR 149.94 | +0.36% | INR 152.88 | INR 152.88 | INR 145.00 | 3.38K |
| 2026-08-12 | INR 149.40 | -3.85% | INR 157.95 | INR 157.95 | INR 147.10 | 9.67K |
| 2026-08-11 | INR 155.38 | -3.86% | INR 160.00 | INR 165.25 | INR 154.40 | 1.74K |
| 2026-08-10 | INR 161.62 | +6.31% | INR 164.90 | INR 166.90 | INR 154.11 | 10.13K |
| 2026-08-07 | INR 152.02 | +2.54% | INR 152.16 | INR 154.50 | INR 151.99 | 4.51K |
| 2026-08-06 | INR 148.25 | +0.59% | INR 148.00 | INR 150.89 | INR 148.00 | 1.06K |
| 2026-08-05 | INR 147.38 | -0.92% | INR 148.75 | INR 153.63 | INR 145.56 | 4.28K |
| 2026-08-04 | INR 148.75 | +1.56% | INR 148.50 | INR 151.00 | INR 146.00 | 3.05K |
| 2026-08-03 | INR 146.47 | -0.56% | INR 146.00 | INR 151.00 | INR 144.00 | 3.01K |
| 2026-07-31 | INR 147.29 | -0.06% | INR 146.10 | INR 148.88 | INR 145.25 | 778 |
| 2026-07-30 | INR 147.38 | -0.67% | INR 147.00 | INR 151.00 | INR 146.00 | 2.09K |
| 2026-07-29 | INR 148.38 | -0.70% | INR 148.75 | INR 151.90 | INR 147.50 | 191 |
| 2026-07-28 | INR 149.42 | +2.26% | INR 150.00 | INR 151.00 | INR 145.75 | 450 |
| 2026-07-27 | INR 146.12 | -0.93% | INR 147.49 | INR 151.00 | INR 145.50 | 319 |
| 2026-07-24 | INR 147.49 | -0.83% | INR 148.01 | INR 152.98 | INR 147.00 | 1.32K |
| 2026-07-23 | INR 148.72 | -2.80% | INR 152.00 | INR 152.00 | INR 147.56 | 771 |
| 2026-07-22 | INR 153.01 | +0.63% | INR 150.26 | INR 153.30 | INR 150.26 | 240 |
| 2026-07-21 | INR 152.05 | -0.28% | INR 154.90 | INR 154.90 | INR 152.00 | 198 |
| 2026-07-20 | INR 152.47 | -1.26% | INR 153.70 | INR 155.90 | INR 152.00 | 1.05K |
| 2026-07-17 | INR 154.41 | +0.91% | INR 152.00 | INR 155.30 | INR 150.25 | 1.80K |
| 2026-07-16 | INR 153.02 | -0.77% | INR 154.31 | INR 154.40 | INR 153.00 | 723 |
| 2026-07-15 | INR 154.20 | 0.00% | INR 154.23 | INR 155.10 | INR 154.20 | 444 |
| 2026-07-14 | INR 154.20 | -1.80% | INR 156.00 | INR 157.00 | INR 153.05 | 776 |
| 2026-07-13 | INR 157.03 | +2.78% | INR 152.60 | INR 158.00 | INR 152.60 | 2.33K |
| 2026-07-10 | INR 152.79 | -0.31% | INR 156.00 | INR 156.50 | INR 151.55 | 1.82K |
| 2026-07-09 | INR 153.27 | -0.01% | INR 156.50 | INR 156.50 | INR 151.50 | 367 |
| 2026-07-08 | INR 153.28 | -1.08% | INR 156.90 | INR 158.50 | INR 153.00 | 911 |
| 2026-07-07 | INR 154.96 | +0.49% | INR 152.53 | INR 161.80 | INR 152.52 | 7.20K |
| 2026-07-06 | INR 154.20 | +0.02% | INR 154.94 | INR 157.00 | INR 152.25 | 298 |
| 2026-07-03 | INR 154.17 | -0.60% | INR 154.00 | INR 157.99 | INR 153.20 | 3.28K |
| 2026-07-02 | INR 155.10 | +1.34% | INR 153.20 | INR 157.50 | INR 153.20 | 1.11K |
| 2026-07-01 | INR 153.05 | -0.62% | INR 155.00 | INR 156.73 | INR 153.00 | 86 |
| 2026-06-30 | INR 154.01 | +0.64% | INR 152.98 | INR 155.00 | INR 151.20 | 1.12K |
| 2026-06-29 | INR 153.03 | -1.69% | INR 157.00 | INR 157.00 | INR 153.00 | 560 |
| 2026-06-26 | INR 155.66 | 0.00% | INR 155.66 | INR 155.66 | INR 155.66 | 0 |
| 2026-06-25 | INR 155.66 | -1.57% | INR 157.00 | INR 160.00 | INR 154.35 | 965 |
| 2026-06-24 | INR 158.14 | +1.63% | INR 159.00 | INR 159.79 | INR 155.50 | 1.36K |
| 2026-06-23 | INR 155.60 | -1.93% | INR 158.00 | INR 159.90 | INR 155.00 | 219 |
| 2026-06-22 | INR 158.67 | +1.26% | INR 160.10 | INR 160.10 | INR 154.35 | 258 |
| 2026-06-19 | INR 156.69 | -1.56% | INR 162.99 | INR 162.99 | INR 156.10 | 176 |
| 2026-06-18 | INR 159.17 | +0.14% | INR 164.50 | INR 164.50 | INR 155.11 | 2.33K |
| 2026-06-17 | INR 158.94 | +1.48% | INR 156.62 | INR 159.90 | INR 153.35 | 1.34K |
| 2026-06-16 | INR 156.62 | -2.01% | INR 159.00 | INR 159.99 | INR 154.10 | 1.06K |
| 2026-06-15 | INR 159.84 | +3.48% | INR 151.51 | INR 160.70 | INR 151.51 | 6.38K |
| 2026-06-12 | INR 154.46 | +1.01% | INR 158.00 | INR 160.00 | INR 154.12 | 5.89K |
| 2026-06-11 | INR 152.91 | +4.73% | INR 146.00 | INR 156.00 | INR 144.00 | 13.61K |
| 2026-06-10 | INR 146.00 | -2.05% | INR 148.00 | INR 149.00 | INR 146.00 | 748 |
| 2026-06-09 | INR 149.06 | +0.55% | INR 149.00 | INR 151.00 | INR 144.25 | 988 |
| 2026-06-08 | INR 148.25 | -1.07% | INR 148.00 | INR 149.00 | INR 144.00 | 355 |
| 2026-06-05 | INR 149.85 | +2.90% | INR 150.69 | INR 150.69 | INR 147.50 | 782 |
| 2026-06-04 | INR 145.63 | +1.34% | INR 143.70 | INR 151.00 | INR 143.70 | 485 |
| 2026-06-03 | INR 143.70 | +0.39% | INR 143.14 | INR 143.72 | INR 140.80 | 561 |
| 2026-06-02 | INR 143.14 | -0.72% | INR 144.99 | INR 147.90 | INR 141.10 | 791 |
| 2026-06-01 | INR 144.18 | -2.32% | INR 148.33 | INR 148.33 | INR 142.30 | 2.23K |
| 2026-05-29 | INR 147.60 | -2.54% | INR 151.45 | INR 151.50 | INR 146.00 | 694 |
| 2026-05-28 | INR 151.45 | 0.00% | INR 151.45 | INR 151.45 | INR 151.45 | 0 |
| 2026-05-27 | INR 151.45 | +2.24% | INR 151.45 | INR 151.45 | INR 151.45 | 4 |