Hisar Metal Industries Limited - HISARMETAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	187	183	183	187	183	903
September 26, 2025	184.75	181.28	181.28	187.97	180.49	1,793
September 25, 2025	186.9	184.74	184.74	186.9	183.99	113
September 24, 2025	186	183.43	183.43	187.65	182.37	1,771
September 23, 2025	186.01	183.65	183.65	186.6	183	1,048
September 22, 2025	186	183.26	183.26	188.9	181.57	4,539
September 19, 2025	188	186	186	189	185.9	1,315
September 18, 2025	189	187.8	187.8	189.78	185.55	2,502
September 17, 2025	189	186.32	186.32	189	186	2,012
September 16, 2025	185.26	186.6	186.6	191.48	185.26	10,028
September 15, 2025	185	185.26	185.26	187.6	185	2,153
September 12, 2025	187.2	187.11	187.11	190.72	185.51	6,821
September 11, 2025	190.9	185.45	185.45	190.9	185	6,452
September 10, 2025	188.65	187.95	187.95	191.98	186.08	8,001
September 09, 2025	192.03	187.54	187.54	194.97	186.25	5,644
September 08, 2025	194.78	192.02	192.02	194.78	191.26	991
September 05, 2025	194.79	189.66	189.66	194.79	188.4	1,909
September 04, 2025	195.36	190.52	190.52	195.36	189.23	4,797
September 03, 2025	188.44	192.6	192.6	195.99	186.1	6,066
September 02, 2025	185.8	187.05	187.05	195.8	185.8	2,347
September 01, 2025	190	187.7	187.7	191.67	187.21	1,136
August 29, 2025	188.1	187.76	187.76	188.2	186.16	1,315
August 28, 2025	187.25	185.27	185.27	187.25	184.5	2,760
August 26, 2025	187.42	187.2	187.2	189.98	186.4	2,673
August 25, 2025	193	186.8	186.8	193	186.5	11,799
August 22, 2025	189.79	190.44	190.44	191.8	187.5	1,366
August 21, 2025	186.2	190.83	190.83	193	186.2	4,002
August 20, 2025	185.09	189.27	189.27	191.7	183.14	4,838
August 19, 2025	183.92	184.61	184.61	185.85	181.05	7,864
August 18, 2025	191.7	181.59	181.59	191.7	180.25	17,830
August 14, 2025	190.98	184.11	184.11	190.98	181	7,395
August 13, 2025	190.71	186.05	186.05	193	185.1	10,590
August 12, 2025	193	189.29	189.29	197.88	187.01	16,508
August 11, 2025	203	193.89	193.89	204.75	192.38	22,438
August 08, 2025	202.2	202.96	202.96	215	202	5,626
August 07, 2025	210.88	203.61	203.61	213.9	202	17,736
August 06, 2025	201.3	207.32	207.32	209.78	201.2	8,832
August 05, 2025	210.25	204.33	204.33	211.95	203.1	5,222
August 04, 2025	216.59	212.46	212.46	216.59	210.04	15,378
August 01, 2025	209.51	213.54	213.54	219.35	207.11	108,264
July 31, 2025	204.94	206.95	206.95	212.45	204.94	23,351
July 30, 2025	206	204.94	204.94	209.09	203.4	17,599
July 29, 2025	206.05	206.2	206.2	211.96	206	14,931
July 28, 2025	202	205.24	205.24	209.94	202	9,071
July 25, 2025	204	199.96	199.96	212.51	198	11,739
July 24, 2025	211	207.35	207.35	224.1	205.21	54,957
July 23, 2025	196.55	208.5	208.5	216.17	195.61	113,301
July 22, 2025	196.81	196.2	196.2	197.8	194.88	1,897
July 21, 2025	196.09	195.86	195.86	196.4	194.4	878
July 18, 2025	199	194.73	194.73	199	194.2	2,535
July 17, 2025	195.9	197.14	197.14	201	193.05	5,047
July 16, 2025	194.59	194.3	194.3	196	193	5,600
July 15, 2025	196.29	193.1	193.1	198.6	192.25	9,472
July 14, 2025	196.13	194.22	194.22	197	193.17	1,245
July 11, 2025	196.74	196.13	196.13	196.74	194.15	509
July 10, 2025	197.29	195.07	195.07	198.39	193.51	3,997
July 09, 2025	195.45	196.34	196.34	196.79	194.92	1,035
July 08, 2025	201	195.24	195.24	201	193	5,904
July 07, 2025	196.65	199.8	199.8	204	196.65	11,019
July 04, 2025	196	195.57	195.57	199.08	194.41	7,462

Hisar Metal Industries Limited (HISARMETAL.NS) NSE