Hisar Metal Industries Limited (HISARMETAL.NS) NSE

158.54

+0.08(+0.05%)

Updated at December 12 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 2025159158.54158.54161.91559,131
December 11, 2025167.39158.46158.46169.215525,739
December 10, 2025172.98167.39167.39172.981632,199
December 09, 2025168.47168.99168.99173.45168.471,187
December 08, 2025174.48168.46168.46174.99168.12,895
December 05, 2025175.8174.47174.47178172.5608
December 04, 2025177.89173.99173.99177.9172.37596
December 03, 2025177.95176.86176.86177.96174.15653
December 02, 2025174.44177.95177.95179.4173.015,229
December 01, 2025174173.4173.4175.79172761
November 28, 2025172.6173.68173.68176.8172.61,885
November 27, 2025177.13173.81173.81177.141721,412
November 26, 2025177177.13177.13179.4172.921,077
November 25, 2025173.01171.57171.57177.5171.354,415
November 24, 2025178172.29172.29178171.14,359
November 21, 2025180177.38177.38180176.4484
November 19, 2025181.4178.06178.06184.5177.831,313
November 18, 2025183176.9176.9183173.813,948
November 17, 2025178.6184.4184.4184.78177.254,891
November 14, 2025178.2178.47178.47180176.1786
November 13, 2025183.05179.34179.34187.541782,360
November 12, 2025179.1183.42183.42188.38176.997,871
November 11, 2025181.75176.7176.7183.81765,863
November 10, 2025182.01181.75181.75182.01177.371,761
November 07, 2025182.79181.19181.19186.891802,992
November 06, 2025184.19181.29181.29184.9181.181,371
November 04, 2025188184.18184.18188183.03430
November 03, 2025185186.66186.66188.09183.021,098
October 31, 2025187186.62186.62187181.371,502
October 30, 2025183.01185.07185.07188181.571,297
October 29, 2025181.01184.47184.47188.7181.012,287
October 28, 2025184182182187.95181.11,062
October 27, 2025192.4184.09184.09192.41813,717
October 24, 2025175.51182.52182.52183.68175.068,830
October 23, 2025174.69174.48174.48178.97171.573,878
October 21, 2025181.99174.69174.69181.99171.52,042
October 20, 2025177.09175.02175.02181.91744,220
October 17, 2025178.81177.09177.09181.39176.511,816
October 16, 2025178.56177.47177.47184.7175.384,408
October 15, 2025180.6176.79176.79184.37175.111,444
October 14, 2025182.7179.6179.6182.71784,003
October 13, 2025181.4182.17182.17186.97181.41,464
October 10, 2025183.36184.76184.76186181.51,660
October 09, 2025185.01183.18183.18185.01181.611,382
October 08, 2025187.01181.52181.52187.01181.213,100
October 07, 2025183.41184.54184.54188.44183.411,473
October 06, 2025186.96185.56185.56187182.13,993
October 03, 2025186.74183.94183.94186.74183.451,335
October 01, 2025187.01182.1182.1187.01181.64,341
September 30, 2025183186.15186.15188.23180.378,196
September 29, 2025187183183187183903
September 26, 2025184.75181.28181.28187.97180.491,793
September 25, 2025186.9184.74184.74186.9183.99113
September 24, 2025186183.43183.43187.65182.371,771
September 23, 2025186.01183.65183.65186.61831,048
September 22, 2025186183.26183.26188.9181.574,539
September 19, 2025188186186189185.91,315
September 18, 2025189187.8187.8189.78185.552,502
September 17, 2025189186.32186.321891862,012
September 16, 2025185.26186.6186.6191.48185.2610,028
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved