Hisar Met.Inds.

Hisar Metal Industries Ltd Historical Data

NSEBSE

₹187.11

(0.90%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	193	193	186.5	186.8	257	22,24,859.74	10,869
26-Aug-2025	187.42	189.98	186.4	187.2	135	4,98,321.93	1,265
28-Aug-2025	187.25	187.25	184.5	185.27	212	5,05,052.19	1,502
29-Aug-2025	188.1	188.2	186.16	187.76	101	2,45,080.99	993
01-Sep-2025	190	191.67	187.21	187.7	125	2,14,786.49	509
02-Sep-2025	185.8	195.8	185.8	187.05	212	4,37,497.54	1,339
03-Sep-2025	188.44	195.99	186.1	192.6	271	11,65,248.97	4,070
04-Sep-2025	195.36	195.36	189.23	190.52	220	9,16,594.38	2,993
05-Sep-2025	194.79	194.79	188.4	189.66	124	3,62,724.59	960
08-Sep-2025	194.78	194.78	191.26	192.02	118	1,90,635.89	700
09-Sep-2025	192.03	194.97	186.25	187.54	430	10,73,374.54	4,414
10-Sep-2025	188.65	191.98	186.08	187.95	424	15,11,672.97	6,320
11-Sep-2025	190.9	190.9	185	185.45	341	12,03,004.13	4,687
12-Sep-2025	187.2	190.72	185.51	187.11	654	12,80,040.76	4,495

Hisar Met.Inds.: Related NEWS

No Record Found

Invest wise with Expert advice