Hisar Met.Inds.

Hisar Metal Industries Ltd Historical Data

NSEBSE

₹139.16

(-2.56%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	172.99	175	168.49	173.94	85	5,80,883.95	1,987
19-Feb-2026	173	173	170.01	172.86	13	36,548.6	118
20-Feb-2026	175.99	176	168	169.65	53	1,10,302.28	427
23-Feb-2026	169.65	172	166.31	167.91	80	2,39,297.54	892
24-Feb-2026	170.92	170.92	166	169.28	65	1,69,735.12	879
25-Feb-2026	167	172.01	167	168.3	79	3,44,444.06	1,332
26-Feb-2026	172.18	176.4	169.02	169.87	59	1,46,597.89	529
27-Feb-2026	168.63	169.87	166	168.87	56	1,63,212.7	582
02-Mar-2026	168.87	169.1	161	161.01	81	5,85,509.6	3,348
04-Mar-2026	161	163.99	154.13	155.84	200	6,49,935.07	2,511
05-Mar-2026	157.01	160	154.5	156.44	40	1,19,484.2	687
06-Mar-2026	156.6	159	153.35	155.44	47	85,021.32	474
09-Mar-2026	155.44	157.99	151.03	157.96	64	4,38,797.3	1,838
10-Mar-2026	157	159.5	152.45	154.88	77	2,88,911.13	1,536
11-Mar-2026	158.99	162.49	157	159.34	26	2,93,717.55	1,441
12-Mar-2026	159.5	159.51	153.55	154.56	96	15,37,427.16	8,322
13-Mar-2026	155.59	158.99	153.55	153.64	89	3,76,614.81	1,509
16-Mar-2026	152.55	152.55	145.37	146.57	109	14,57,652.02	9,476
17-Mar-2026	148.95	149.5	142	142.49	185	80,66,322.89	53,690
18-Mar-2026	142.15	146.97	140.17	144.18	117	6,82,041.81	3,569
19-Mar-2026	143	147.8	141.55	142.81	248	9,56,502.13	5,219

Hisar Met.Inds.: Related NEWS

No Record Found

Invest wise with Expert advice