Hisar Metal Industries Limited (HISARMETAL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HISARMETAL.NS Historical Return
If you invested ₹1000 in Hisar Metal Industries Limited (HISARMETAL.NS) since IPO date, it would be worth ₹5,308.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,146.35, while ₹1000 invested 1 year ago would be worth ₹797.74. This corresponds to total returns of 430.85%, 14.64%, -20.23%, respectively, with annualized returns of 18.56%, 2.77%, -20.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HISARMETAL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 137 | 136.48 | 136.48 | 139.9 | 135.3 | 945 |
| October 19, 2026 | 138.05 | 138.7 | 138.7 | 142 | 138.05 | 84 |
| October 16, 2026 | 140.05 | 141.16 | 141.16 | 143.98 | 139.49 | 709 |
| October 15, 2026 | 141.5 | 141.4 | 141.4 | 144.96 | 141.15 | 737 |
| October 14, 2026 | 146 | 141.62 | 141.62 | 146.4 | 141.01 | 726 |
| October 13, 2026 | 142.25 | 143.87 | 143.87 | 145.89 | 138.15 | 1,221 |
| October 12, 2026 | 142 | 143.07 | 143.07 | 146 | 142 | 1,584 |
| October 09, 2026 | 144.27 | 142.93 | 142.93 | 145.22 | 142.05 | 1,867 |
| October 08, 2026 | 145.1 | 144.26 | 144.26 | 149 | 144 | 395 |
| October 07, 2026 | 145 | 145.1 | 145.1 | 148.6 | 144.22 | 148 |
| October 06, 2026 | 146 | 145.3 | 145.3 | 147 | 145.3 | 242 |
| October 05, 2026 | 149 | 145.22 | 145.22 | 149 | 143.57 | 1,222 |
| October 01, 2026 | 148.98 | 146.92 | 146.92 | 148.98 | 144.1 | 4,852 |
| September 30, 2026 | 151.39 | 148.97 | 148.97 | 151.4 | 147.25 | 716 |
| September 29, 2026 | 151.97 | 151.39 | 151.39 | 154 | 149.2 | 786 |
| September 28, 2026 | 150.4 | 151.96 | 151.96 | 153.99 | 150.05 | 500 |
| September 25, 2026 | 152 | 152.88 | 152.88 | 155.98 | 151.5 | 498 |
| September 24, 2026 | 155 | 152.75 | 152.75 | 158.8 | 151.5 | 1,621 |
| September 23, 2026 | 156 | 156.13 | 156.13 | 157.85 | 155.85 | 226 |
| September 22, 2026 | 158 | 156.05 | 156.05 | 162.69 | 155.35 | 1,399 |
| September 21, 2026 | 159 | 159.02 | 159.02 | 168.94 | 157 | 1,020 |
| September 18, 2026 | 153.1 | 154.53 | 154.53 | 158 | 153.1 | 148 |
| September 17, 2026 | 161 | 155.38 | 155.38 | 161 | 153.35 | 2,683 |
| September 16, 2026 | 158.7 | 155.5 | 155.5 | 158.75 | 155.5 | 203 |
| September 15, 2026 | 157.2 | 155.53 | 155.53 | 158.9 | 153.22 | 327 |
| September 11, 2026 | 161.98 | 157.2 | 157.2 | 161.98 | 157 | 1,311 |
| September 10, 2026 | 160.85 | 155.28 | 155.28 | 160.85 | 155 | 352 |
| September 09, 2026 | 160.01 | 153.91 | 153.91 | 160.01 | 150.8 | 2,386 |
| September 08, 2026 | 165.2 | 160.26 | 160.26 | 165.26 | 160.24 | 2,922 |
| September 07, 2026 | 167.6 | 162.02 | 162.02 | 167.6 | 160.02 | 1,223 |
| September 04, 2026 | 163.89 | 162.19 | 162.19 | 166.01 | 161.6 | 971 |
| September 03, 2026 | 161.2 | 162.81 | 162.81 | 164.75 | 159.02 | 4,110 |
| September 02, 2026 | 161.14 | 159.8 | 159.8 | 165.8 | 155.23 | 2,619 |
| September 01, 2026 | 154.55 | 159.54 | 159.54 | 166 | 151.56 | 2,936 |
| August 31, 2026 | 156.25 | 157.34 | 157.34 | 160.99 | 156.25 | 4,308 |
| August 28, 2026 | 148 | 155.96 | 155.96 | 159.9 | 148 | 4,146 |
| August 27, 2026 | 151.02 | 149.23 | 149.23 | 151.8 | 148.35 | 202 |
| August 26, 2026 | 151 | 151.82 | 151.82 | 153.25 | 151 | 559 |
| August 25, 2026 | 149.3 | 149.99 | 149.99 | 153.98 | 149.3 | 447 |
| August 24, 2026 | 149.21 | 149.33 | 149.33 | 153.9 | 149 | 372 |
| 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 |
AD
