NSE - Delayed Quote INR

Hisar Metal Industries Limited (HISARMETAL.NS)

Compare
198.74
-7.15
(-3.47%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025205.89208.41197.10198.74198.7412,641
Jan 24, 2025205.20208.94203.72205.89205.893,669
Jan 23, 2025207.00209.38201.51207.18207.183,869
Jan 22, 2025212.00212.00201.00204.14204.147,082
Jan 21, 2025215.30216.38208.00208.89208.891,960
Jan 20, 2025214.99217.49213.00213.59213.597,197
Jan 17, 2025213.45214.00210.02212.84212.848,325
Jan 16, 2025208.95214.90208.95213.32213.328,270
Jan 15, 2025209.50209.50204.91207.36207.363,868
Jan 14, 2025197.69210.01196.44207.92207.9230,910
Jan 13, 2025204.94206.99192.02197.22197.2235,685
Jan 10, 2025211.31211.31203.40204.89204.8917,931
Jan 9, 2025213.73213.89207.00208.05208.0514,094
Jan 8, 2025223.90223.90210.00210.50210.5017,652
Jan 7, 2025217.52217.65213.70215.07215.0712,084
Jan 6, 2025220.02224.67210.01213.51213.5115,930
Jan 3, 2025219.57223.35215.72220.01220.0119,215
Jan 2, 2025215.95221.99214.55218.73218.7322,694
Jan 1, 2025213.90218.00213.39215.39215.3912,655
Dec 31, 2024214.44216.17207.63212.22212.2216,490
Dec 30, 2024222.00226.00214.00214.44214.4422,205
Dec 27, 2024217.01222.88213.15220.87220.8719,868
Dec 26, 2024219.90223.49216.00217.06217.0624,101
Dec 24, 2024215.00222.00209.00219.53219.5388,841
Dec 23, 2024243.89246.65206.75209.94209.94366,292
Dec 20, 2024200.95235.63187.80217.94217.94107,588
Dec 19, 2024192.00197.89190.63196.36196.3612,604
Dec 18, 2024193.40196.52193.20193.72193.7210,091
Dec 17, 2024193.11198.59193.00194.47194.4710,569
Dec 16, 2024191.30198.40185.15193.87193.8718,014
Dec 13, 2024195.90195.90189.25191.34191.347,301
Dec 12, 2024197.50199.73190.40193.02193.0214,243
Dec 11, 2024204.80204.80196.00197.05197.0522,086
Dec 10, 2024188.49205.00188.49200.93200.9347,954
Dec 9, 2024189.91192.98186.51188.77188.7711,257
Dec 6, 2024177.90186.80177.90186.55186.5517,757
Dec 5, 2024181.24183.95175.51177.90177.909,781
Dec 4, 2024179.00183.27175.45181.28181.2829,054
Dec 3, 2024171.00176.80169.00175.03175.0322,045
Dec 2, 2024172.39174.75167.48169.39169.3920,355
Nov 29, 2024169.00174.20167.33172.46172.4619,710
Nov 28, 2024169.00170.99167.11167.82167.8221,334
Nov 27, 2024167.08169.79161.71166.92166.9238,183
Nov 26, 2024165.20169.45162.91166.84166.8423,794
Nov 25, 2024166.07168.76162.50163.61163.614,060
Nov 22, 2024162.38166.57160.05162.04162.049,860
Nov 21, 2024167.90167.90161.00161.91161.918,625
Nov 19, 2024171.00173.99162.00164.13164.139,434
Nov 18, 2024169.00170.32167.20167.73167.731,529
Nov 14, 2024171.50172.77166.10167.19167.191,914
Nov 13, 2024168.38172.98167.10170.06170.063,341
Nov 12, 2024180.56184.70167.00170.48170.4810,162
Nov 11, 2024182.68184.00177.50178.49178.4910,616
Nov 8, 2024189.00189.96182.72183.33183.336,257
Nov 7, 2024186.01194.00185.60192.06192.0615,980
Nov 6, 2024181.76189.88178.42185.64185.6411,431
Nov 5, 2024181.70183.00178.40180.83180.8310,102
Nov 4, 2024186.26190.35176.60180.05180.056,391
Nov 1, 2024182.96183.70182.00183.50183.502,772
Oct 31, 2024185.00185.00178.73182.95182.955,773
Oct 30, 2024174.40182.97174.40180.92180.923,905
Oct 29, 2024184.20185.45173.41176.54176.5411,649
Oct 28, 2024180.40182.37175.15180.14180.147,776
Oct 25, 2024183.70183.70173.11175.22175.2215,581
Oct 24, 2024182.50186.60181.10182.54182.5410,069
Oct 23, 2024180.36188.90180.10182.11182.117,986
Oct 22, 2024188.69194.44180.10181.86181.8634,015
Oct 21, 2024194.65196.80187.25188.36188.3624,956
Oct 18, 2024188.36191.99187.21189.95189.955,066
Oct 17, 2024191.53196.14189.11190.91190.9114,680
Oct 16, 2024192.10196.18190.49191.46191.469,430
Oct 15, 2024197.34198.69191.20192.99192.9911,943
Oct 14, 2024198.50205.99194.10194.69194.6918,485
Oct 11, 2024197.96205.90195.36201.77201.7729,684
Oct 10, 2024194.12202.00193.10198.23198.2326,486
Oct 9, 2024191.00197.00188.03194.83194.8315,907
Oct 8, 2024187.80195.72185.15191.93191.9376,364
Oct 7, 2024192.67198.70186.00187.22187.2258,856
Oct 4, 2024192.80200.96190.36192.67192.6730,890
Oct 3, 2024196.70201.00193.00194.29194.2934,920
Oct 1, 2024194.60200.89194.60196.66196.6613,273
Sep 30, 2024201.00202.52195.50196.52196.5213,935
Sep 27, 2024199.99201.80197.00198.19198.1915,262
Sep 26, 2024199.15199.50195.50197.52197.5220,609
Sep 25, 2024207.61208.90198.00199.17199.1757,504
Sep 24, 2024189.00216.90189.00209.08209.08322,496
Sep 23, 2024188.05194.45187.05189.40189.407,828
Sep 20, 2024186.36193.89186.36189.54189.548,826
Sep 19, 2024194.00199.98187.20189.74189.7421,740
Sep 18, 2024190.25194.60190.16193.27193.276,856
Sep 17, 2024193.59194.65190.10192.29192.294,958
Sep 16, 2024191.00197.00191.00193.59193.596,087
Sep 13, 2024190.00197.94187.60192.09192.096,542
Sep 12, 2024190.75196.85190.75192.17192.173,878
Sep 11, 2024191.01198.90187.81190.75190.757,603
Sep 10, 2024195.90197.90190.06192.08192.087,904
Sep 9, 2024 1.00 Dividend
Sep 9, 2024185.15196.70185.15194.83194.836,195
Sep 6, 2024190.95191.98186.10188.70187.707,266
Sep 5, 2024194.50197.60186.35189.65188.6411,578
Sep 4, 2024192.10195.49190.10191.51190.505,379
Sep 3, 2024198.00199.90195.00197.40196.3510,452
Sep 2, 2024191.00201.95188.35195.22194.1946,751
Aug 30, 2024189.88193.00187.51190.36189.354,293
Aug 29, 2024188.06197.00184.15186.38185.3937,246
Aug 28, 2024191.60191.60187.00187.12186.131,058
Aug 27, 2024189.42189.44185.86186.35185.363,969
Aug 26, 2024189.47190.99185.56187.37186.385,355
Aug 23, 2024191.50191.50186.00186.87185.882,756
Aug 22, 2024187.18191.89185.82187.79186.794,927
Aug 21, 2024189.99189.99184.41187.18186.195,495
Aug 20, 2024184.47187.50182.04186.67185.685,357
Aug 19, 2024187.97187.97180.06182.85181.8811,017
Aug 16, 2024181.80193.40181.80182.83181.8613,859
Aug 14, 2024190.97190.97185.43186.87185.884,898
Aug 13, 2024192.40194.06187.00188.56187.566,329
Aug 12, 2024194.90196.00189.00191.42190.414,360
Aug 9, 2024202.00202.00191.50192.70191.688,352
Aug 8, 2024185.55201.19185.55197.43196.389,229
Aug 7, 2024193.70193.70188.35189.32188.326,908
Aug 6, 2024191.60195.00188.10189.74188.736,650
Aug 5, 2024199.70199.70188.00189.67188.6613,012
Aug 2, 2024201.00202.91199.10200.08199.023,550
Aug 1, 2024200.91210.99200.70201.36200.2913,098
Jul 31, 2024202.00203.34199.00199.67198.616,471
Jul 30, 2024200.52205.81199.21200.89199.837,281
Jul 29, 2024199.32204.40199.21200.52199.465,351
Jul 26, 2024202.06202.52200.01200.74199.683,255
Jul 25, 2024198.00201.40197.01200.82199.761,431
Jul 24, 2024198.00203.16193.21199.69198.635,976
Jul 23, 2024194.97197.02189.75196.06195.026,828
Jul 22, 2024193.10197.75191.00192.29191.279,644
Jul 19, 2024204.00204.00195.00196.43195.395,044
Jul 18, 2024206.00208.19201.32204.00202.929,159
Jul 16, 2024206.54208.79204.92205.23204.149,410
Jul 15, 2024208.41209.75205.00207.96206.869,162
Jul 12, 2024214.00214.00206.10206.30205.217,790
Jul 11, 2024211.88214.75205.00211.90210.7823,714
Jul 10, 2024200.20216.65199.55211.03209.9168,294
Jul 9, 2024208.00209.79201.10202.61201.5419,949
Jul 8, 2024197.55205.51195.02205.00203.9117,882
Jul 5, 2024204.00204.00197.70198.51197.466,257
Jul 4, 2024197.99206.50192.50200.74199.6835,877
Jul 3, 2024196.51197.00194.50195.99194.956,896
Jul 2, 2024195.85197.90194.79195.87194.838,922
Jul 1, 2024192.30198.79192.30195.93194.8910,096
Jun 28, 2024194.89196.99191.31195.21194.1823,338
Jun 27, 2024201.66202.90191.10193.92192.8917,211
Jun 26, 2024204.00205.58201.00201.65200.5820,364
Jun 25, 2024193.60226.01193.02204.14203.06256,873
Jun 24, 2024196.80196.80190.10191.96190.9410,412
Jun 21, 2024201.71202.49192.80196.37195.3312,030
Jun 20, 2024198.06204.00197.14201.85200.788,320
Jun 19, 2024200.89202.00196.20197.94196.898,402
Jun 18, 2024196.66200.50195.10199.21198.1515,284
Jun 14, 2024195.50196.90190.73195.63194.599,491
Jun 13, 2024192.31195.80190.81194.16193.138,025
Jun 12, 2024193.70193.70188.34189.59188.594,878
Jun 11, 2024189.39193.00188.48190.24189.237,182
Jun 10, 2024192.70192.70185.60189.19188.198,293
Jun 7, 2024189.55192.00186.20188.65187.656,566
Jun 6, 2024187.00189.90182.30188.00187.009,245
Jun 5, 2024178.40187.00178.40183.15182.189,463
Jun 4, 2024194.80194.80170.25177.75176.8130,340
Jun 3, 2024202.90202.90188.75190.45189.4420,591
May 31, 2024189.00192.95184.55189.60188.6029,573
May 30, 2024197.05200.00190.00195.05194.0232,541
May 29, 2024196.15203.65194.45199.55198.4915,984
May 28, 2024194.00202.95191.60195.20194.1714,665
May 27, 2024197.95203.80186.30191.45190.4422,263
May 24, 2024200.45206.00200.25201.10200.0310,129
May 23, 2024201.25204.80199.20201.80200.737,648
May 22, 2024201.80204.95199.30200.15199.0917,591
May 21, 2024205.10209.40198.00199.05198.0027,878
May 17, 2024202.20211.10202.20209.05207.9413,227
May 16, 2024206.00210.35202.50206.10205.0114,680
May 15, 2024210.00210.00204.75207.05205.9515,149
May 14, 2024201.15208.00195.30206.90205.8020,759
May 13, 2024190.10199.95187.05197.20196.1529,597
May 10, 2024193.00198.20186.55193.10192.0813,977
May 9, 2024206.05208.00191.00194.60193.5722,292
May 8, 2024207.20211.45200.05208.10207.0024,884
May 7, 2024214.05214.90202.40207.00205.9014,602
May 6, 2024214.30220.50207.40209.15208.0429,261
May 3, 2024229.90229.90215.50217.65216.5041,970
May 2, 2024234.00234.00215.00224.30223.11271,845
Apr 30, 2024187.95222.00185.95222.00220.82349,859
Apr 29, 2024189.00189.00184.00185.00184.025,833
Apr 26, 2024183.05188.45183.05183.75182.787,494
Apr 25, 2024187.75189.45184.60186.00185.014,311
Apr 24, 2024188.95191.95185.85187.75186.764,400
Apr 23, 2024189.05193.30183.85185.80184.8211,209
Apr 22, 2024181.90188.00181.05186.65185.667,460
Apr 19, 2024182.05184.55175.60181.90180.945,434
Apr 18, 2024184.85188.25183.20183.75182.783,218
Apr 16, 2024184.40189.20181.55184.65183.673,370
Apr 15, 2024182.00192.00181.00182.30181.339,849
Apr 12, 2024191.10194.20188.00188.70187.703,595
Apr 10, 2024195.30195.30189.00190.30189.2918,073
Apr 9, 2024193.05196.35187.05188.50187.5011,734
Apr 8, 2024201.70201.70192.10192.85191.837,566
Apr 5, 2024196.00196.95191.55195.35194.318,241
Apr 4, 2024193.85196.95192.00192.55191.539,853
Apr 3, 2024196.80196.80189.05193.80192.777,863
Apr 2, 2024184.00195.95180.00193.15192.1339,656
Apr 1, 2024176.00186.75175.05184.70183.7216,402
Mar 28, 2024178.00181.00172.20173.75172.8325,616
Mar 27, 2024175.80176.30171.85174.25173.3315,202
Mar 26, 2024173.10179.60172.00173.15172.2318,330
Mar 22, 2024173.50176.60170.85172.35171.4415,095
Mar 21, 2024169.65175.00168.60173.50172.5820,933
Mar 20, 2024164.80170.25164.80165.70164.827,824
Mar 19, 2024178.80180.00162.80164.80163.9311,879
Mar 18, 2024171.20177.40171.20174.25173.334,784
Mar 15, 2024175.90176.45169.05171.20170.296,256
Mar 14, 2024159.00174.80159.00173.40172.4826,581
Mar 13, 2024189.70191.60159.95162.55161.6928,766
Mar 12, 2024200.30200.30184.05187.35186.3619,082
Mar 11, 2024207.00207.00193.25194.80193.776,475
Mar 7, 2024199.00205.70199.00203.70202.629,735
Mar 6, 2024205.20209.65198.00199.75198.6918,193
Mar 5, 2024213.55214.50207.10207.40206.3017,957
Mar 4, 2024217.00222.50211.10213.55212.4241,759
Mar 1, 2024196.60216.90196.60206.90205.8085,965
Feb 29, 2024191.90197.75190.40194.55193.527,283
Feb 28, 2024200.10203.80189.10191.80190.7824,345
Feb 27, 2024208.00208.00199.05204.15203.0711,656
Feb 26, 2024209.95211.00204.55205.10204.015,782
Feb 23, 2024211.00214.40207.05208.60207.4919,229
Feb 22, 2024204.95213.00199.55209.55208.4440,450
Feb 21, 2024204.00213.80202.05203.25202.1729,016
Feb 20, 2024200.00210.05199.05206.30205.2179,433
Feb 19, 2024192.95198.45188.40197.90196.8534,036
Feb 16, 2024184.35193.70184.35188.40187.4013,656
Feb 15, 2024182.00184.95181.95184.15183.1711,337
Feb 14, 2024183.00183.00177.00181.40180.4411,517
Feb 13, 2024184.85184.85175.35178.10177.1611,497
Feb 12, 2024192.00193.80181.20183.70182.7337,514
Feb 9, 2024210.90210.90197.30198.20197.1515,002
Feb 8, 2024217.00217.00202.10203.05201.9723,758
Feb 7, 2024210.00215.00207.10209.80208.6956,134
Feb 6, 2024206.00207.00201.00204.45203.3721,842
Feb 5, 2024210.00215.00200.00202.55201.4832,421
Feb 2, 2024202.25218.70199.00207.00205.90134,272
Feb 1, 2024206.00206.00201.15202.20201.139,170
Jan 31, 2024204.70204.95200.25203.45202.3721,132
Jan 30, 2024204.55205.00198.30200.75199.6936,828
Jan 29, 2024198.90210.90193.20202.95201.8738,073

Related Tickers

INCREDIBLE.NS Incredible Industries Limited
43.87
-8.16%
 
JAYNECOIND.NS Jayaswal Neco Industries Limited
36.99
-3.92%
 
KSL.NS Kalyani Steels Limited
875.15
-5.82%
 
KIOCL.NS KIOCL Limited
325.85
-3.84%
 
KAMDHENU.NS Kamdhenu Limited
40.50
-3.23%
 
GOODLUCK.NS Goodluck India Limited
808.20
-5.01%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
462.35
-6.20%
 
IMFA.NS Indian Metals and Ferro Alloys Limited
801.10
-5.45%
 
HITECH.NS Hi-Tech Pipes Limited
125.57
-2.51%
 
JSL.NS Jindal Stainless Limited
622.60
-1.81%