Hisar Metal Industries Limited (HISARMETAL.NS) NSE

Currency In INR

HISARMETAL.NS Historical Return

If you invested ₹1000 in Hisar Metal Industries Limited (HISARMETAL.NS) since IPO date, it would be worth ₹5,688.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,299.42, while ₹1000 invested 1 year ago would be worth ₹787.37. This corresponds to total returns of 468.88%, 29.94%, -21.26%, respectively, with annualized returns of 19.77%, 5.38%, -21.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HISARMETAL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	150.02	149.16	149.16	152.48	149	465
August 20, 2026	151	149.66	149.66	154.89	148.12	2,843
August 19, 2026	152.11	152.05	152.05	153.87	150.62	1,669
August 18, 2026	154.9	153.4	153.4	156	148	1,846
August 17, 2026	155	152.44	152.44	155	148.01	1,811
August 14, 2026	152	151.22	151.22	153.86	149.35	2,025
August 13, 2026	152.88	149.94	149.94	152.88	145	3,377
August 12, 2026	157.95	149.4	149.4	157.95	147.1	9,665
August 11, 2026	160	155.38	155.38	165.25	154.4	1,776
August 10, 2026	164.9	161.62	161.62	166.9	154.11	10,156
August 07, 2026	152.16	152.02	152.02	154.5	151.99	4,583
August 06, 2026	148	148.25	148.25	150.89	148	1,058
August 05, 2026	148.75	147.38	147.38	153.63	145.56	4,419
August 04, 2026	148.5	148.75	148.75	151	146	3,054
August 03, 2026	146	146.47	146.47	151	144	3,013
July 31, 2026	146.1	147.29	147.29	148.88	145.25	825
July 30, 2026	147	147.38	147.38	151	146	2,094
July 29, 2026	148.75	148.38	148.38	151.9	147.5	191
July 28, 2026	150	149.42	149.42	151	145.75	450
July 27, 2026	147.49	146.12	146.12	151	145.5	341
July 24, 2026	148.01	147.49	147.49	152.98	147	1,783
July 23, 2026	152	148.72	148.72	152	147.56	856
July 22, 2026	150.26	153.01	153.01	153.3	150.26	278
July 21, 2026	154.9	152.05	152.05	154.9	152	198
July 20, 2026	153.7	152.47	152.47	155.9	152	1,054
July 17, 2026	152	154.41	154.41	155.3	150.25	1,807
July 16, 2026	154.31	153.02	153.02	154.4	153	879
July 15, 2026	154.23	154.2	154.2	155.1	154.2	444
July 14, 2026	156	154.2	154.2	157	153.05	1,059
July 13, 2026	152.6	157.03	157.03	158	152.6	2,664
July 10, 2026	156	152.79	152.79	156.5	151.55	1,816
July 09, 2026	156.5	153.27	153.27	156.5	151.5	368
July 08, 2026	156.9	153.28	153.28	158.5	153	911
July 07, 2026	152.53	154.96	154.96	161.8	152.52	7,204
July 06, 2026	154.94	154.2	154.2	157	152.25	298
July 03, 2026	154	154.17	154.17	157.99	153.2	3,278
July 02, 2026	153.2	155.1	155.1	157.5	153.2	1,110
July 01, 2026	155	153.05	153.05	156.73	153	90
June 30, 2026	152.98	154.01	154.01	155	151.2	1,226
June 29, 2026	157	153.03	153.03	157	153	560
June 25, 2026	157	155.66	155.66	160	154.35	966
June 24, 2026	159	158.14	158.14	159.79	155.5	1,447
June 23, 2026	158	155.6	155.6	159.9	155	225
June 22, 2026	160.1	158.67	158.67	160.1	154.35	258
June 19, 2026	162.99	156.69	156.69	162.99	156.1	176
June 18, 2026	164.5	159.17	159.17	164.5	155.11	2,329
June 17, 2026	156.62	158.94	158.94	159.9	153.35	1,562
June 16, 2026	159	156.62	156.62	159.99	154.1	1,097
June 15, 2026	151.51	159.84	159.84	160.7	151.51	6,377
June 12, 2026	158	154.46	154.46	160	154.12	5,890
June 11, 2026	146	152.91	152.91	156	144	13,614
June 10, 2026	148	146	146	149	146	748
June 09, 2026	149	149.06	149.06	151	144.25	988
June 08, 2026	148	148.25	148.25	149	144	442
June 05, 2026	150.69	149.85	149.85	150.69	147.5	982
June 04, 2026	143.7	145.63	145.63	151	143.7	521
June 03, 2026	143.14	143.7	143.7	143.72	140.8	586
June 02, 2026	144.99	143.14	143.14	147.9	141.1	791
June 01, 2026	148.33	144.18	144.18	148.33	142.3	2,226
May 29, 2026	151.45	147.6	147.6	151.5	146	694