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 ₹5,617.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,017.2, while ₹1000 invested 1 year ago would be worth ₹696.93. This corresponds to total returns of 461.75%, 1.72%, -30.31%, respectively, with annualized returns of 19.74%, 0.34%, -30.31%.

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
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
May 27, 2026	151.45	151.45	151.45	151.45	151.45	4
May 26, 2026	151.52	148.13	148.13	151.7	147.94	2,202
May 25, 2026	152.1	150.71	150.71	154.9	150	2,761
May 22, 2026	154.6	152.43	152.43	156.45	151.88	486
May 21, 2026	148	150.93	150.93	153	148	1,668
May 20, 2026	147.35	147.4	147.4	150.99	147.35	539
May 19, 2026	148.05	148.08	148.08	152.85	148	2,199
May 18, 2026	151	147.48	147.48	159	147.11	3,681
May 15, 2026	154.99	153.89	153.89	154.99	151	247
May 14, 2026	153.02	152.5	152.5	156	150	1,931
May 13, 2026	153.99	154.59	154.59	154.99	150.65	819
May 12, 2026	155	149.88	149.88	155	149.1	1,848
May 11, 2026	154.78	153.64	153.64	157	152.25	4,125
May 08, 2026	158.65	155.55	155.55	159.55	151.4	2,365
May 07, 2026	155.9	158.65	158.65	162.99	153.27	3,941