BSE - Delayed Quote INR
Hisar Spinning Mills Limited (HISARSP.BO)
42.77
0.00
(0.00%)
At close: April 29 at 2:34:46 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 100 |
| Apr 23, 2025 | 45.02 | 45.02 | 45.01 | 45.01 | 45.01 | 200 |
| Apr 21, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 100 |
| Apr 4, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 200 |
| Apr 2, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 100 |
| Mar 26, 2025 | 47.10 | 47.10 | 45.21 | 45.21 | 45.21 | 300 |
| Mar 25, 2025 | 46.27 | 47.01 | 46.27 | 47.01 | 47.01 | 300 |
| Mar 24, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 100 |
| Mar 21, 2025 | 51.50 | 51.50 | 51.21 | 51.21 | 51.21 | 2,200 |
| Mar 20, 2025 | 53.95 | 53.95 | 53.90 | 53.90 | 53.90 | 700 |
| Mar 19, 2025 | 51.38 | 51.39 | 51.38 | 51.39 | 51.39 | 600 |
| Mar 18, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 200 |
| Mar 17, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 100 |
| Mar 13, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 100 |
| Mar 12, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 100 |
| Mar 11, 2025 | 46.74 | 46.74 | 46.73 | 46.74 | 46.74 | 200 |
| Mar 7, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 200 |
| Mar 6, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 100 |
| Mar 3, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 100 |
| Feb 28, 2025 | 44.00 | 44.00 | 43.94 | 43.94 | 43.94 | 700 |
| Feb 27, 2025 | 45.45 | 46.25 | 45.45 | 46.25 | 46.25 | 1,000 |
| Feb 25, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 100 |
| Feb 24, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 100 |
| Feb 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 300 |
| Feb 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| Feb 17, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2,000 |
| Feb 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| Feb 13, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1,200 |
| Feb 12, 2025 | 55.92 | 55.92 | 55.90 | 55.90 | 55.90 | 200 |
| Feb 11, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 100 |
| Feb 10, 2025 | 58.90 | 58.90 | 58.86 | 58.86 | 58.86 | 600 |
| Feb 7, 2025 | 61.92 | 61.95 | 61.92 | 61.95 | 61.95 | 3,100 |
| Feb 6, 2025 | 66.53 | 66.53 | 65.17 | 65.17 | 65.17 | 300 |
| Feb 1, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 100 |
| Jan 31, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 200 |
| Jan 22, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 100 |
| Jan 3, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 100 |
| Jan 2, 2025 | 67.00 | 70.34 | 66.90 | 70.34 | 70.34 | 900 |
| Jan 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 100 |
Related Tickers
SEASONST.BO Seasons Textiles Limited
19.05
-5.69%
ADDIND.BO Addi Industries Limited
51.35
+0.65%
FIBERWEB.BO Fiberweb (India) Limited
39.54
+2.49%
SHRIDINE.BO Shri Dinesh Mills Limited
328.95
+0.44%
ZENIFIB.BO Zenith Fibres Limited
72.35
+0.10%
ASHNOOR.BO Ashnoor Textile Mills Limited
50.05
-3.42%
SREEJAYA.BO Sparkle Gold Rock Limited
95.43
+2.00%
PIONEEREMB.BO Pioneer Embroideries Limited
44.22
+0.27%
ANJANI.BO Anjani Synthetics Limited
45.77
-0.26%
SUTLEJTEX.BO Sutlej Textiles and Industries Limited
36.86
-0.94%