Hisar Met.Inds.

Hisar Metal Industries Ltd Historical Data

NSEBSE

₹190.44

(-0.20%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	211	224.1	205.21	207.35	2,095	1,15,92,966.03	21,383
25-Jul-2025	204	212.51	198	199.96	561	23,92,085.47	7,036
28-Jul-2025	202	209.94	202	205.24	404	18,65,201.6	4,785
29-Jul-2025	206.05	211.96	206	206.2	917	31,04,207.99	8,542
30-Jul-2025	206	209.09	203.4	204.94	569	36,22,774.99	12,989
31-Jul-2025	204.94	212.45	204.94	206.95	847	47,74,709.62	16,842
01-Aug-2025	209.51	219.35	207.11	213.54	2,372	2,32,08,441.6	55,108
04-Aug-2025	216.59	216.59	210.04	212.46	589	32,64,330.38	8,428
05-Aug-2025	210.25	211.95	203.1	204.33	308	10,82,470.06	3,285
06-Aug-2025	201.3	209.78	201.2	207.32	340	17,87,700.43	6,250
07-Aug-2025	210.88	213.9	202	203.61	1,764	36,48,750.49	6,924
08-Aug-2025	202.2	215	202	202.96	309	11,52,653.44	3,109
11-Aug-2025	203	204.75	192.38	193.89	1,936	44,17,200.29	10,115
12-Aug-2025	193	197.88	187.01	189.29	1,076	30,62,245.84	11,845
13-Aug-2025	190.71	193	185.1	186.05	894	19,58,359.73	7,069
14-Aug-2025	190.98	190.98	181	184.11	576	13,69,284.36	4,330
18-Aug-2025	191.7	191.7	180.25	181.59	825	32,82,757.87	9,723
19-Aug-2025	183.92	185.85	181.05	184.61	324	14,34,733.77	5,612
20-Aug-2025	185.09	191.7	183.14	189.27	293	8,97,822.85	2,997
21-Aug-2025	186.2	193	186.2	190.83	196	7,15,849.66	3,098
22-Aug-2025	189.79	191.8	187.5	190.44	81	2,46,033.61	710

Hisar Met.Inds.: Related NEWS

No Record Found

Invest wise with Expert advice