Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

HISAR METAL INDUSTRIES LTD. (HISARMETAL.BO)

Compare
186.35
+0.25
+(0.13%)
At close: February 21 at 3:18:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025175.00192.65175.00186.35186.35130
Feb 20, 2025176.00190.55176.00186.10186.10222
Feb 19, 2025171.00194.30171.00187.00187.00306
Feb 18, 2025192.10192.10186.15188.30188.3074
Feb 17, 2025196.00196.00186.90187.45187.451,076
Feb 14, 2025196.40197.85191.00192.75192.751,370
Feb 13, 2025193.60199.00185.45196.10196.102,555
Feb 12, 2025196.70202.55182.35185.90185.904,641
Feb 11, 2025192.60200.20183.50190.80190.806,823
Feb 10, 2025204.05211.60190.15192.40192.408,290
Feb 7, 2025209.35209.85202.45205.10205.103,389
Feb 6, 2025210.25211.80209.15211.00211.00464
Feb 5, 2025209.00211.90209.00210.25210.25379
Feb 4, 2025205.00212.25205.00208.20208.201,305
Feb 3, 2025206.70214.20200.40201.45201.452,674
Feb 1, 2025203.25215.20203.00211.10211.101,506
Jan 31, 2025192.00206.10192.00202.75202.75766
Jan 30, 2025204.55230.70200.00203.25203.2518,774
Jan 29, 2025197.70199.10197.15199.10199.10125
Jan 28, 2025198.85199.50185.05188.90188.903,694
Jan 27, 2025202.70205.20198.00198.05198.051,511
Jan 24, 2025207.60207.60205.10205.80205.80255
Jan 23, 2025205.00205.40203.85203.85203.85119
Jan 22, 2025205.00210.40201.90204.00204.003,191
Jan 21, 2025214.50215.30208.50209.85209.85335
Jan 20, 2025216.00216.00211.75213.65213.652,654
Jan 17, 2025213.25213.25210.35212.80212.80376
Jan 16, 2025210.25215.00210.00213.65213.651,690
Jan 15, 2025211.95211.95204.30209.75209.751,525
Jan 14, 2025199.95209.55199.05208.85208.852,772
Jan 13, 2025203.45204.50193.00200.45200.451,908
Jan 10, 2025208.10210.85203.00203.00203.003,047
Jan 9, 2025211.60212.65206.75207.15207.15622
Jan 8, 2025220.00220.00210.00210.05210.055,218
Jan 7, 2025214.35216.90214.20215.80215.80606
Jan 6, 2025222.00225.10210.85213.90213.902,270
Jan 3, 2025220.00223.30218.10220.45220.451,845
Jan 2, 2025211.10221.20211.10218.70218.705,212
Jan 1, 2025213.40216.60213.40216.25216.251,131
Dec 31, 2024214.90215.05207.85213.70213.701,989
Dec 30, 2024225.30225.30213.00214.15214.15523
Dec 27, 2024217.00223.60213.30218.15218.153,453
Dec 26, 2024221.60222.80215.95217.05217.051,765
Dec 24, 2024208.85223.00208.85218.85218.859,656
Dec 23, 2024240.30246.00206.40213.10213.1029,300
Dec 20, 2024196.35235.50190.00214.60214.6011,424
Dec 19, 2024192.00196.55192.00196.25196.254,216
Dec 18, 2024195.20195.20194.00194.20194.201,071
Dec 17, 2024194.15198.05193.50194.20194.201,908
Dec 16, 2024191.30198.00159.50195.50195.5023,855
Dec 13, 2024194.00194.00190.00191.75191.751,475
Dec 12, 2024195.95230.70192.00194.25194.2521,921
Dec 11, 2024209.95209.95193.00194.00194.001,751
Dec 10, 2024191.00205.00191.00200.65200.659,280
Dec 9, 2024189.80192.50188.00189.45189.451,079
Dec 6, 2024178.15186.10178.15185.15185.152,805
Dec 5, 2024181.00183.00175.90180.00180.001,234
Dec 4, 2024179.95183.00176.30180.95180.953,097
Dec 3, 2024172.05175.80172.05175.80175.80611
Dec 2, 2024166.45175.00166.45168.75168.753,188
Nov 29, 2024169.40175.50168.70170.65170.651,587
Nov 28, 2024168.00169.55167.30167.90167.90788
Nov 27, 2024167.00169.00163.85167.80167.80732
Nov 26, 2024162.95171.00162.95170.55170.552,532
Nov 25, 2024161.00167.25161.00163.05163.05212
Nov 22, 2024163.00166.05162.00162.15162.151,072
Nov 21, 2024164.00167.90161.50162.65162.65710
Nov 19, 2024170.50172.45162.70164.60164.603,521
Nov 18, 2024167.75169.85166.90167.00167.00190
Nov 14, 2024171.45171.45166.80167.50167.50690
Nov 13, 2024172.15173.15169.00171.45171.45514
Nov 12, 2024182.90184.60168.25171.35171.351,954
Nov 11, 2024181.10183.75179.60180.60180.601,806
Nov 8, 2024189.85190.05184.00184.70184.701,771
Nov 7, 2024185.60194.00185.50191.40191.402,505
Nov 6, 2024174.00187.50174.00186.45186.45755
Nov 4, 2024185.60185.60178.20180.05180.051,628
Nov 1, 2024184.05185.70182.00183.45183.45121
Oct 31, 2024179.10184.60179.10184.15184.152,125
Oct 29, 2024181.90181.90175.55179.00179.00563
Oct 28, 2024183.95183.95175.45178.50178.50533
Oct 25, 2024180.00182.05174.00176.05176.051,314
Oct 24, 2024184.55184.90181.35184.50184.50767
Oct 23, 2024182.00186.60180.85181.30181.30309
Oct 22, 2024187.60193.30180.90181.25181.252,698
Oct 21, 2024190.15196.00187.70188.00188.002,925
Oct 18, 2024190.15191.45189.50191.15191.15220
Oct 17, 2024195.85195.85188.60190.75190.75396
Oct 16, 2024192.90193.10191.80192.00192.00434
Oct 15, 2024198.15198.15191.00192.85192.851,065
Oct 14, 2024201.95204.10195.10195.35195.35368
Oct 11, 2024199.85205.10180.00202.00202.0010,950
Oct 10, 2024189.95200.85189.95196.85196.85936
Oct 9, 2024191.25196.10190.00193.80193.801,682
Oct 8, 2024186.50194.50186.50192.25192.255,316
Oct 7, 2024200.00200.00187.30189.20189.204,413
Oct 4, 2024195.70200.00193.90193.90193.90535
Oct 3, 2024197.65200.25192.65195.70195.704,896
Oct 1, 2024205.00205.00197.00197.75197.751,634
Sep 30, 2024196.45203.05190.00198.65198.655,711
Sep 27, 2024198.05203.45197.80198.70198.70873
Sep 26, 2024198.10198.10195.95196.10196.101,839
Sep 25, 2024210.95210.95198.00199.15199.1518,473
Sep 24, 2024191.90216.00191.90210.95210.9516,974
Sep 23, 2024190.65193.85187.35189.10189.102,985
Sep 20, 2024193.25195.00189.25190.60190.601,597
Sep 19, 2024191.70199.80190.00190.20190.204,872
Sep 18, 2024191.30194.75190.95192.65192.65954
Sep 17, 2024191.00192.95190.80191.65191.6578
Sep 16, 2024200.00200.00192.85192.85192.85245
Sep 13, 2024188.70196.05188.70191.90191.90520
Sep 12, 2024191.05199.85189.60190.80190.801,675
Sep 11, 2024188.75197.00188.75191.50191.504,617
Sep 10, 2024198.80198.80190.30192.15192.154,742
Sep 9, 2024 1.00 Dividend
Sep 9, 2024188.95195.00186.50194.90194.90967
Sep 6, 2024197.95197.95188.10188.90187.90265
Sep 5, 2024188.20196.45187.00189.60188.60814
Sep 4, 2024199.00199.00192.00192.00190.98438
Sep 3, 2024193.50199.10193.50196.85195.811,120
Sep 2, 2024198.90198.90189.30194.55193.526,660
Aug 30, 2024189.00195.25189.00190.45189.44190
Aug 29, 2024184.55197.10184.55185.80184.825,670
Aug 28, 2024187.00189.45187.00187.05186.0661
Aug 26, 2024186.85189.95186.15187.95186.963,866
Aug 23, 2024192.40192.40185.00187.00186.011,577
Aug 22, 2024188.35191.00187.65188.60187.601,120
Aug 20, 2024183.15187.50182.00185.95184.97541
Aug 19, 2024185.15188.00181.00183.10182.131,824
Aug 16, 2024187.35192.70181.95184.05183.082,801
Aug 14, 2024191.70191.70182.55185.55184.571,275
Aug 13, 2024192.95194.00190.10191.70190.6926
Aug 12, 2024190.80194.90190.80192.95191.9342
Aug 9, 2024200.20200.20191.90192.50191.48884
Aug 8, 2024190.55200.05190.55197.45196.40212
Aug 7, 2024192.15192.15188.05188.50187.50136
Aug 6, 2024194.65195.35187.00189.70188.702,739
Aug 5, 2024194.85196.45189.00190.00188.994,918
Aug 2, 2024201.00202.95198.75200.20199.14629
Aug 1, 2024205.10207.70200.00201.75200.68269
Jul 31, 2024203.30203.30199.00199.90198.84884
Jul 30, 2024201.50205.80200.00200.95199.891,382
Jul 29, 2024201.95204.00199.00199.45198.39317
Jul 26, 2024201.30202.25200.40202.25201.18323
Jul 25, 2024197.15200.00197.15200.00198.94504
Jul 24, 2024185.00201.90181.20200.00198.942,389
Jul 23, 2024191.25197.50191.20197.25196.21246
Jul 22, 2024197.05198.05191.15191.20190.19906
Jul 19, 2024204.15204.15195.20195.30194.27560
Jul 18, 2024203.85207.05202.25202.40201.33459
Jul 16, 2024205.05210.50204.80207.05205.952,950
Jul 15, 2024209.95210.00205.50205.60204.512,038
Jul 12, 2024201.60211.85201.60205.80204.711,594
Jul 11, 2024206.20212.90205.00211.95210.832,013
Jul 10, 2024199.95215.65199.95210.40209.298,224
Jul 9, 2024207.90207.90200.90204.70203.62539
Jul 8, 2024198.00205.75197.75204.85203.772,691
Jul 5, 2024198.00202.00197.95198.05197.00667
Jul 4, 2024197.20207.00192.45200.45199.399,462
Jul 3, 2024197.10197.20195.75197.20196.16872
Jul 2, 2024193.00196.90193.00195.00193.971,713
Jul 1, 2024197.05198.00194.40195.75194.711,580
Jun 28, 2024193.90196.10191.75195.75194.71540
Jun 27, 2024197.85201.00193.30193.40192.38135
Jun 26, 2024203.60205.00200.50201.05199.992,959
Jun 25, 2024193.65226.95193.65204.55203.4727,127
Jun 24, 2024196.05196.05192.40193.40192.381,358
Jun 21, 2024201.65201.65194.70196.95195.911,782
Jun 20, 2024199.80202.40199.80201.90200.83804
Jun 19, 2024198.00199.00196.60197.15196.111,149
Jun 18, 2024197.40200.00196.00198.55197.504,880
Jun 14, 2024195.50197.05191.90196.10195.062,186
Jun 13, 2024190.70195.90190.40195.10194.072,275
Jun 12, 2024193.10193.10189.95190.40189.392,783
Jun 11, 2024190.40193.10189.65190.35189.34296
Jun 10, 2024190.15191.15188.00188.15187.152,726
Jun 7, 2024187.40190.60187.40189.25188.25519
Jun 6, 2024188.15188.95187.40187.40186.41560
Jun 5, 2024171.00183.05171.00182.40181.431,925
Jun 4, 2024187.40188.50172.70180.15179.206,723
Jun 3, 2024193.45193.45189.20189.65188.652,818
May 31, 2024191.00193.00186.20191.50190.492,355
May 30, 2024195.10198.60189.95196.40195.3611,184
May 29, 2024197.55203.00194.55199.05198.003,795
May 28, 2024204.00204.00191.45195.90194.863,265
May 27, 2024199.10202.00188.25193.95192.922,079
May 24, 2024201.95206.00200.20200.90199.844,191
May 23, 2024201.10203.60201.10202.00200.931,492
May 22, 2024201.35205.00197.15199.00197.954,403
May 21, 2024209.25209.25198.45199.50198.4413,772
May 17, 2024205.80211.00205.80209.50208.39982
May 16, 2024210.00210.00202.70204.65203.572,930
May 15, 2024203.85208.05203.85207.80206.70325
May 14, 2024198.50208.00196.70204.70203.622,571
May 13, 2024193.50200.00188.00197.10196.063,608
May 10, 2024194.50195.45189.40193.80192.773,283
May 9, 2024196.00206.80191.00194.95193.923,683
May 8, 2024205.70209.05199.95207.85206.752,910
May 7, 2024223.00223.00202.80206.60205.512,426
May 6, 2024215.10216.00208.00209.50208.392,043
May 3, 2024229.00229.00216.70217.55216.404,766
May 2, 2024231.15235.20215.30222.95221.7739,865
Apr 30, 2024189.30222.65187.05222.65221.4740,041
Apr 29, 2024183.50187.10183.50185.55184.57170
Apr 26, 2024188.60188.60183.00183.70182.731,289
Apr 25, 2024187.00188.90181.80186.60185.61814
Apr 24, 2024189.10189.45188.05188.30187.301,428
Apr 23, 2024188.55193.20185.40186.50185.514,058
Apr 22, 2024182.20187.00182.10187.00186.0149
Apr 19, 2024180.65184.50180.25181.75180.79461
Apr 18, 2024185.55188.25183.15183.90182.931,826
Apr 16, 2024186.95189.20185.55185.55184.57717
Apr 15, 2024176.60187.20176.60182.85181.881,614
Apr 12, 2024191.20192.20188.95188.95187.95410
Apr 10, 2024191.05194.00189.55189.55188.551,539
Apr 9, 2024194.00195.00190.35190.35189.341,479
Apr 8, 2024196.35196.35192.00193.50192.483,484
Apr 5, 2024197.10197.15191.75196.30195.26711
Apr 3, 2024192.50196.20189.75189.75188.75995
Apr 2, 2024179.35196.55179.35194.60193.571,274
Apr 1, 2024179.95186.60179.95183.00182.031,053
Mar 28, 2024179.95180.40171.75173.10172.181,114
Mar 27, 2024176.20176.20174.95174.95174.0244
Mar 26, 2024176.45180.00171.25171.90170.993,365
Mar 22, 2024165.00176.15165.00174.10173.181,068
Mar 21, 2024172.10174.85170.15172.60171.69597
Mar 20, 2024168.20169.30164.90165.55164.67468
Mar 19, 2024174.55177.15163.50164.70163.831,278
Mar 18, 2024174.00176.30171.80174.10173.182,261
Mar 15, 2024174.70176.50169.70172.05171.141,895
Mar 14, 2024159.85174.00159.85173.90172.982,068
Mar 13, 2024189.00190.45160.20163.70162.8310,970
Mar 12, 2024193.30193.30184.40187.80186.819,517
Mar 11, 2024207.50207.50194.40195.95194.91460
Mar 7, 2024204.60206.00202.15203.40202.321,131
Mar 6, 2024207.50208.95197.80198.40197.35367
Mar 5, 2024213.55213.55206.15206.60205.516,689
Mar 4, 2024221.95222.20212.30213.55212.421,872
Mar 1, 2024197.20216.95197.20205.75204.6612,788
Feb 29, 2024192.35195.90188.15195.70194.661,831
Feb 28, 2024200.65204.40188.70192.35191.333,062
Feb 27, 2024207.00207.05204.20204.20203.124,474
Feb 26, 2024208.75208.75204.35204.80203.72949
Feb 23, 2024211.00214.05207.10208.10207.004,765
Feb 22, 2024200.85211.50200.85209.60208.495,203
Feb 21, 2024208.20212.00203.20203.20202.125,019