Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Hisar Metal Industries Limited (HISARMETAL.NS)

193.84
-0.80
(-0.41%)
As of 2:18:10 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025191.12195.89191.12193.84193.842,286
Apr 29, 2025201.00208.72190.01194.64194.6415,112
Apr 28, 2025196.10204.99196.10203.86203.869,006
Apr 25, 2025199.46203.09190.80194.12194.128,277
Apr 24, 2025201.13205.48197.25199.04199.044,062
Apr 23, 2025209.00212.00202.10202.79202.798,754
Apr 22, 2025201.00211.59201.00206.70206.7017,555
Apr 21, 2025202.09202.09194.99198.26198.2614,779
Apr 17, 2025201.90204.64199.74201.76201.763,181
Apr 16, 2025200.00207.92199.00200.45200.458,536
Apr 15, 2025199.10203.99194.10202.14202.147,044
Apr 11, 2025202.19207.00194.30197.62197.629,979
Apr 9, 2025199.07203.90196.27198.19198.192,379
Apr 8, 2025197.91205.00196.38200.19200.193,658
Apr 7, 2025194.99197.00186.52194.97194.974,081
Apr 4, 2025217.00217.00201.00204.56204.566,867
Apr 3, 2025211.01215.15207.01213.47213.475,883
Apr 2, 2025206.81221.92202.31213.73213.7311,350
Apr 1, 2025208.16211.39204.30207.17207.173,802
Mar 28, 2025200.13215.99200.13206.67206.6713,672
Mar 27, 2025200.62207.39197.99201.92201.926,843
Mar 26, 2025199.64211.60199.00199.11199.115,256
Mar 25, 2025204.08206.49199.00200.08200.089,659
Mar 24, 2025212.84214.01201.30205.52205.528,831
Mar 21, 2025208.43209.99204.01205.71205.712,752
Mar 20, 2025220.00220.00208.09209.76209.769,209
Mar 19, 2025191.91217.60187.01210.75210.7537,855
Mar 18, 2025190.87190.87190.87190.87190.87-
Mar 17, 2025194.99202.38188.65190.87190.878,639
Mar 13, 2025190.00195.00187.37192.19192.196,436
Mar 12, 2025191.85195.00190.00192.26192.265,752
Mar 11, 2025195.00199.53190.37191.93191.9315,110
Mar 10, 2025203.00203.00193.00198.20198.207,452
Mar 7, 2025182.61198.95182.55194.07194.0714,528
Mar 6, 2025180.95187.69178.80182.61182.617,209
Mar 5, 2025173.81179.28173.81178.30178.305,628
Mar 4, 2025171.98173.00170.08170.53170.534,799
Mar 3, 2025182.00182.00164.41166.05166.054,618
Feb 28, 2025168.90173.56164.11169.32169.327,402
Feb 27, 2025177.42177.42169.11170.31170.318,920
Feb 25, 2025188.99192.02175.10177.42177.4218,440
Feb 24, 2025184.10191.99181.00187.15187.153,584
Feb 21, 2025186.95193.70186.95187.03187.034,006
Feb 20, 2025190.77193.93186.01186.63186.635,962
Feb 19, 2025189.93193.16186.36188.08188.081,618
Feb 18, 2025187.55193.98184.26189.46189.464,838
Feb 17, 2025187.00196.00185.20187.55187.554,626
Feb 14, 2025194.66201.59186.39190.79190.796,968
Feb 13, 2025193.97199.00190.50194.22194.226,382
Feb 12, 2025198.50202.60183.00190.71190.7116,819
Feb 11, 2025194.50201.49184.01189.48189.4818,231
Feb 10, 2025204.83212.90190.00191.83191.8327,551
Feb 7, 2025209.26209.99204.00204.70204.706,564
Feb 6, 2025210.62211.98209.00210.63210.632,494
Feb 5, 2025211.59212.99208.00209.55209.552,829
Feb 4, 2025206.44210.95204.15207.71207.716,728
Feb 3, 2025206.00215.00200.10202.44202.449,759
Feb 1, 2025204.69215.00201.50211.73211.735,865
Jan 31, 2025201.01207.33201.01202.49202.497,448
Jan 30, 2025203.99232.88197.50201.26201.2642,044
Jan 29, 2025195.15203.68192.07200.68200.685,311
Jan 28, 2025202.42202.42183.68189.76189.7633,051
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 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

Related Tickers

MANAKSTEEL.NS Manaksia Steels Limited
68.00
-0.19%
 
KAMDHENU.NS Kamdhenu Limited
27.55
-3.40%
 
VSTL.NS Vibhor Steel Tubes Limited
149.19
-2.11%
 
GOODLUCK.NS Goodluck India Limited
725.90
-2.45%
 
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,683.70
-0.78%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
370.90
-2.24%
 
JINDALSAW.NS Jindal Saw Limited
249.20
-2.41%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
659.00
-2.59%
 
SARDAEN.NS Sarda Energy & Minerals Limited
455.85
-1.50%
 
SURYAROSNI.NS Surya Roshni Limited
257.90
-2.67%