Hisar Metal Industries Limited (HISARMETAL.NS) NSE

143.14

-1.04(-0.72%)

Updated at June 02 03:19PM

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 ₹5,459.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,320.36, while ₹1000 invested 1 year ago would be worth ₹727.3. This corresponds to total returns of 445.92%, 32.04%, -27.27%, respectively, with annualized returns of 19.76%, 5.71%, -27.27%.

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
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
May 06, 2026	154.04	153.32	153.32	156.99	151.25	1,984
May 05, 2026	156	154.04	154.04	156	151.1	656
May 04, 2026	154.01	154.16	154.16	157.79	154	139
April 30, 2026	159.3	153.05	153.05	159.3	150	5,534
April 29, 2026	160.01	157.94	157.94	160.02	155	2,090
April 28, 2026	161.11	158.85	158.85	161.11	155.25	4,925
April 27, 2026	151.57	158	158	159	151.55	1,280
April 24, 2026	156.8	151.55	151.55	156.8	151	969
April 23, 2026	155.98	155.88	155.88	156.99	150	3,088
April 22, 2026	157.49	155.99	155.99	157.5	153.09	69
April 21, 2026	153.51	154.32	154.32	157.4	152.7	1,571
April 20, 2026	157.57	153.55	153.55	160.94	152.35	1,986
April 17, 2026	155.98	157.58	157.58	158.49	154.11	2,400
April 16, 2026	150	155.69	155.69	156.89	148.15	3,681
April 15, 2026	149.99	152.99	152.99	154.87	146.5	4,084
April 13, 2026	148.98	145.66	145.66	148.98	144	724
April 10, 2026	145.26	149.97	149.97	151.1	145.26	1,410
April 09, 2026	147.01	148	148	151.49	145.25	3,257
April 08, 2026	162	147.95	147.95	162	143.51	22,816
April 07, 2026	145.9	143.33	143.33	149.4	141.9	11,610
April 06, 2026	141.8	141.66	141.66	144.89	139	3,365
April 02, 2026	142.5	138.83	138.83	142.99	137.11	5,064
April 01, 2026	133.99	141.68	141.68	142	127.03	5,133
March 30, 2026	129	125.22	125.22	135.99	124.99	4,720
March 27, 2026	141.91	131	131	141.91	130.1	5,703
March 25, 2026	143.9	141.91	141.91	144.5	140	1,469
March 24, 2026	146	139.55	139.55	146	138	3,586
March 23, 2026	139.16	138	138	139.94	133.21	1,473
March 20, 2026	-1	-1	139.16	-1	-1	0
March 19, 2026	143	142.81	142.81	147.8	141.55	6,662
March 18, 2026	142.15	144.18	144.18	146.97	140.17	4,855
March 17, 2026	148.95	142.49	142.49	149.5	142	106,978
March 16, 2026	152.55	146.57	146.57	152.55	145.37	9,843
March 13, 2026	155.59	153.64	153.64	158.99	153.55	2,531
March 12, 2026	159.5	154.56	154.56	159.51	153.55	10,006
March 11, 2026	158.99	159.34	159.34	162.49	157	1,934
March 10, 2026	157	154.88	154.88	159.5	152.45	1,855
March 09, 2026	155.44	157.96	157.96	157.99	151.03	2,817
March 06, 2026	156.6	155.44	155.44	159	153.35	545
March 05, 2026	157.01	156.44	156.44	160	154.5	774
March 04, 2026	-1	-1	155.84	-1	-1	0
March 02, 2026	168.87	161.01	161.01	169.1	161	4,186
February 27, 2026	168.63	168.87	168.87	169.87	166	1,059