Hisar Metal Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-05-2026 Friday	BSE Sensex : 74,775.74 -1,092.06 -1.44%		NSE Nifty 50 : 23,547.75 -359.40 -1.5%		USD - INR 1 $ = Rs 94.99	Find Stock
Company:	Hisar Metal Industries		MCap (aprox) 80.2 Crores	Symbol : HISARMETAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.3%	-6.5%	17.9%	-12.3%	-16.7%	-26.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-05-26	Fri	147.6	-3.85	694	-2.5%
27-05-26	Wed	151.45	3.32	4	2.2%	Data Update : 8 PM
26-05-26	Tue	148.13	-2.58	2.19k	-1.7%	29-05-26 : 147.6
25-05-26	Mon	150.71	-1.72	2.76k	-1.1%
22-05-26	Fri	152.43	1.5	451	1.0%	Compared to  :  19-05-26 148.08
21-05-26	Thu	150.93	3.53	1.64k	2.4%
20-05-26	Wed	147.4	-0.68	539	-0.5%	7 Days %
19-05-26	Tue	148.08	0.6	2.2k	0.4%	-0.3%
18-05-26	Mon	147.48	-6.41	3.58k	-4.2%
15-05-26	Fri	153.89	1.39	247	0.9%	Compared to  :  29-04-26 157.94
14-05-26	Thu	152.5	-2.09	1.92k	-1.4%
13-05-26	Wed	154.59	4.71	737	3.1%	1 Month %
12-05-26	Tue	149.88	-3.76	1.82k	-2.4%	-6.5%
11-05-26	Mon	153.64	-1.91	3.63k	-1.2%	.
08-05-26	Fri	155.55	-3.1	2.28k	-2.0%	Compared to  :  30-03-26 125.22
07-05-26	Thu	158.65	5.33	3.93k	3.5%
06-05-26	Wed	153.32	-0.72	1.94k	-0.5%	2 Months %
05-05-26	Tue	154.04	-0.12	656	-0.1%	17.9%
04-05-26	Mon	154.16	1.11	130	0.7%
30-04-26	Thu	153.05	-4.89	5.46k	-3.1%	Compared to  :  27-02-26 168.3
29-04-26	Wed	157.94	-0.91	1.91k	-0.6%
28-04-26	Tue	158.85	0.85	4.02k	0.5%	3 Months %
27-04-26	Mon	158	6.45	1.28k	4.3%	-12.3%
24-04-26	Fri	151.55	-4.33	967	-2.8%
23-04-26	Thu	155.88	-0.11	3.06k	-0.1%	Compared to  :  28-11-25 177.13
22-04-26	Wed	155.99	1.67	69	1.1%
21-04-26	Tue	154.32	0.77	1.55k	0.5%	6 Months %
20-04-26	Mon	153.55	-4.03	1.88k	-2.6%	-16.7%
17-04-26	Fri	157.58	1.89	2.34k	1.2%
16-04-26	Thu	155.69	2.7	3.35k	1.8%	Compared to  :  29-05-25 200.82
15-04-26	Wed	152.99	7.33	4.06k	5.0%
13-04-26	Mon	145.66	-4.31	717	-2.9%	1 year %
10-04-26	Fri	149.97	1.97	997	1.3%	-26.5%
09-04-26	Thu	148	0.05	3.21k	0.0%
08-04-26	Wed	147.95	4.62	23.09k	3.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
07-04-26	Tue	143.33	1.67	11.57k	1.2%
06-04-26	Mon	141.66	2.83	3.27k	2.0%
02-04-26	Thu	138.83	-2.85	4.71k	-2.0%
01-04-26	Wed	141.68	16.46	5.01k	13.1%
30-03-26	Mon	125.22	-5.78	4.67k	-4.4%
27-03-26	Fri	131	-10.91	5.7k	-7.7%
25-03-26	Wed	141.91	2.36	1.44k	1.7%
24-03-26	Tue	139.55	1.55	3.57k	1.1%
23-03-26	Mon	138	-1.16	1.4k	-0.8%
20-03-26	Fri	139.16	-3.65	56.25k	-2.6%
19-03-26	Thu	142.81	-1.37	6.66k	-1.0%
18-03-26	Wed	144.18	-24.12	4.75k	1.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	168.3	-0.98	2.04k	-0.6%
26-02-26	Thu	169.28	1.37	1k	0.8%
25-02-26	Wed	167.91	-1.74	1.42k	-1.0%
24-02-26	Tue	169.65	-3.21	644	-1.9%
23-02-26	Mon	172.86	-1.08	212	-0.6%
20-02-26	Fri	173.94	4.94	3.38k	2.9%
19-02-26	Thu	169	0.89	635	0.5%
18-02-26	Wed	168.11	-1.99	2.69k	-1.2%
17-02-26	Tue	170.1	-3.57	1.64k	-2.1%
16-02-26	Mon	173.67	-3.38	1.09k	-1.9%
13-02-26	Fri	177.05	4.57	2.97k	2.6%
12-02-26	Thu	172.48	7.2	7.74k	4.4%
11-02-26	Wed	165.28	7.14	17.26k	4.5%
10-02-26	Tue	158.14	-2.05	1.34k	-1.3%
09-02-26	Mon	160.19	-3.29	400	-2.0%
06-02-26	Fri	163.48	1.88	1.38k	1.2%
05-02-26	Thu	161.6	2.95	836	1.9%
04-02-26	Wed	158.65	-2.79	248	-1.7%
03-02-26	Tue	161.44	2.05	2.72k	1.3%
02-02-26	Mon	159.39	4.84	1.77k	3.1%
01-02-26	Sun	154.55	-3.85	3.78k	-2.4%
30-01-26	Fri	158.4	1.09	3.65k	0.7%
29-01-26	Thu	157.31	0.35	1.35k	0.2%
28-01-26	Wed	156.96	2.84	1.08k	1.8%
27-01-26	Tue	154.12	-1.1	2.23k	-0.7%
23-01-26	Fri	155.22	-3.08	7.2k	-1.9%
22-01-26	Thu	158.3	-0.1	1.88k	-0.1%
21-01-26	Wed	158.4	-4.67	413	-2.9%
20-01-26	Tue	163.07	1.98	3.26k	1.2%
19-01-26	Mon	161.09	7.44	6.64k	4.8%
16-01-26	Fri	153.65	-1.5	1.64k	-1.0%
14-01-26	Wed	155.15	-2.47	11.6k	-1.6%
13-01-26	Tue	157.62	-4.98	2.64k	-3.1%
12-01-26	Mon	162.6	-5.24	925	-3.1%
09-01-26	Fri	167.84	-0.43	4.67k	-0.3%
08-01-26	Thu	168.27	-0.5	3.21k	-0.3%
07-01-26	Wed	168.77	5.51	2.75k	3.4%
06-01-26	Tue	163.26	-0.65	2.99k	-0.4%
05-01-26	Mon	163.91	2.34	628	1.4%
02-01-26	Fri	161.57	-1.38	3.48k	-0.8%
01-01-26	Thu	162.95	3.28	2.62k	2.1%
31-12-25	Wed	159.67	-0.64	2.21k	-0.4%
30-12-25	Tue	160.31	-0.63	1.03k	-0.4%
29-12-25	Mon	160.94	-4.04	2.81k	-2.4%
26-12-25	Fri	164.98	7.78	9.34k	4.9%
24-12-25	Wed	157.2	0.67	6.82k	0.4%
23-12-25	Tue	156.53	0.22	4.49k	0.1%
22-12-25	Mon	156.31	-2.83	3.8k	-1.8%
19-12-25	Fri	159.14	-4.88	1.69k	-3.0%
18-12-25	Thu	164.02	3	2.25k	1.9%
17-12-25	Wed	161.02	2.48	1.01k	1.6%
16-12-25	Tue	158.54	0.08	9.12k	0.1%
15-12-25	Mon	158.46	-8.93	25.61k	-5.3%
12-12-25	Fri	167.39	-1.6	2.19k	-0.9%
11-12-25	Thu	168.99	0.53	1.15k	0.3%
10-12-25	Wed	168.46	-6.01	2.87k	-3.4%
09-12-25	Tue	174.47	0.48	608	0.3%
08-12-25	Mon	173.99	-2.87	583	-1.6%
05-12-25	Fri	176.86	-1.09	489	-0.6%
04-12-25	Thu	177.95	4.55	5.22k	2.6%
03-12-25	Wed	173.4	-0.28	646	-0.2%
02-12-25	Tue	173.68	-0.13	1.88k	-0.1%
01-12-25	Mon	173.81	-3.32	1.41k	-1.9%
28-11-25	Fri	177.13	5.56	1.06k	3.2%
27-11-25	Thu	171.57	-0.72	4.05k	-0.4%
26-11-25	Wed	172.29	-5.09	4.36k	-2.9%
25-11-25	Tue	177.38	-1.79	463	-1.0%
24-11-25	Mon	179.17	1.11	1.07k	0.6%
21-11-25	Fri	178.06	1.16	1.1k	0.7%
20-11-25	Thu	176.9	-7.5	3.94k	-4.1%
19-11-25	Wed	184.4	5.93	4.35k	3.3%
18-11-25	Tue	178.47	-0.87	757	-0.5%
17-11-25	Mon	179.34	-4.08	2.31k	-2.2%
14-11-25	Fri	183.42	6.72	7.87k	3.8%
13-11-25	Thu	176.7	-5.05	5.85k	-2.8%
12-11-25	Wed	181.75	0.56	1.76k	0.3%
11-11-25	Tue	181.19	-0.1	2.99k	-0.1%
10-11-25	Mon	181.29	-2.89	1.37k	-1.6%
07-11-25	Fri	184.18	-2.48	424	-1.3%
06-11-25	Thu	186.66	0.04	928	0.0%
04-11-25	Tue	186.62	1.55	1.45k	0.8%
03-11-25	Mon	185.07	0.6	1.29k	0.3%
31-10-25	Fri	184.47	2.47	1.88k	1.4%
30-10-25	Thu	182	-2.09	980	-1.1%
29-10-25	Wed	184.09	1.57	3.69k	0.9%
28-10-25	Tue	182.52	8.04	8.68k	4.6%
27-10-25	Mon	174.48	-0.21	3.86k	-0.1%
24-10-25	Fri	174.69	-0.33	2.04k	-0.2%
23-10-25	Thu	175.02	-2.07	4.22k	-1.2%
21-10-25	Tue	177.09	-0.38	1.8k	-0.2%
20-10-25	Mon	177.47	0.68	4.35k	0.4%
17-10-25	Fri	176.79	-2.81	11.34k	-1.6%
16-10-25	Thu	179.6	-2.57	3.93k	-1.4%
15-10-25	Wed	182.17	-2.59	1.37k	-1.4%
14-10-25	Tue	184.76	1.58	1.64k	0.9%
13-10-25	Mon	183.18	1.66	1.32k	0.9%
10-10-25	Fri	181.52	-3.02	3.09k	-1.6%
09-10-25	Thu	184.54	-1.02	1.47k	-0.5%
08-10-25	Wed	185.56	1.62	3.76k	0.9%
07-10-25	Tue	183.94	1.84	1.26k	1.0%
06-10-25	Mon	182.1	-4.05	4.26k	-2.2%
03-10-25	Fri	186.15	3.15	8.15k	1.7%
01-10-25	Wed	183	1.72	873	0.9%
30-09-25	Tue	181.28	-3.46	1.78k	-1.9%
29-09-25	Mon	184.74	1.31	113	0.7%
26-09-25	Fri	183.43	-0.22	1.77k	-0.1%
25-09-25	Thu	183.65	0.39	1.05k	0.2%
24-09-25	Wed	183.26	-2.74	4.54k	-1.5%
23-09-25	Tue	186	-1.8	1.32k	-1.0%
22-09-25	Mon	187.8	1.48	2.5k	0.8%
19-09-25	Fri	186.32	-0.28	2.01k	-0.2%
18-09-25	Thu	186.6	1.34	10.03k	0.7%
17-09-25	Wed	185.26	-1.85	2.15k	-1.0%
16-09-25	Tue	187.11	1.66	6.82k	0.9%
15-09-25	Mon	185.45	-2.5	6.45k	-1.3%
12-09-25	Fri	187.95	0.41	8k	0.2%
11-09-25	Thu	187.54	-4.48	5.64k	-2.3%
10-09-25	Wed	192.02	2.36	991	1.2%
09-09-25	Tue	189.66	-0.86	1.9k	-0.5%
08-09-25	Mon	190.52	-2.08	4.77k	-1.1%
05-09-25	Fri	192.6	5.55	6.06k	3.0%
04-09-25	Thu	187.05	-0.65	2.33k	-0.3%
03-09-25	Wed	187.7	-0.06	1.14k	0.0%
02-09-25	Tue	187.76	2.49	1.31k	1.3%
01-09-25	Mon	185.27	-1.93	2.72k	-1.0%
29-08-25	Fri	187.2	0.4	2.66k	0.2%
28-08-25	Thu	186.8	-3.64	11.79k	-1.9%
26-08-25	Tue	190.44	-0.39	1.29k	-0.2%
25-08-25	Mon	190.83	1.56	3.74k	0.8%
22-08-25	Fri	189.27	4.66	4.78k	2.5%
21-08-25	Thu	184.61	3.02	7.79k	1.7%
20-08-25	Wed	181.59	-2.52	17.85k	-1.4%
19-08-25	Tue	184.11	-1.94	7.37k	-1.0%
18-08-25	Mon	186.05	-3.24	10.42k	-1.7%
14-08-25	Thu	189.29	-4.6	16.03k	-2.4%
13-08-25	Wed	193.89	-9.07	22.36k	-4.5%
12-08-25	Tue	202.96	-0.65	5.62k	-0.3%
11-08-25	Mon	203.61	-3.71	17.69k	-1.8%
08-08-25	Fri	207.32	2.99	8.72k	1.5%
07-08-25	Thu	204.33	-8.13	5.22k	-3.8%
06-08-25	Wed	212.46	-1.08	15.38k	-0.5%
05-08-25	Tue	213.54	6.59	108.26k	3.2%
04-08-25	Mon	206.95	2.01	23.03k	1.0%
01-08-25	Fri	204.94	-1.26	17.6k	-0.6%
31-07-25	Thu	206.2	0.96	14.93k	0.5%
30-07-25	Wed	205.24	5.28	9.07k	2.6%
29-07-25	Tue	199.96	-7.39	11.74k	-3.6%
28-07-25	Mon	207.35	-1.15	54.96k	-0.6%
25-07-25	Fri	208.5	12.3	113.3k	6.3%
24-07-25	Thu	196.2	0.34	1.9k	0.2%
23-07-25	Wed	195.86	1.13	878	0.6%
22-07-25	Tue	194.73	-2.41	2.54k	-1.2%
21-07-25	Mon	197.14	2.84	5.05k	1.5%
18-07-25	Fri	194.3	1.2	5.6k	0.6%
17-07-25	Thu	193.1	-1.91	1.25k	-1.0%
16-07-25	Wed	194.22	-1.12	9.44k	-0.6%
15-07-25	Tue	196.13	1.06	509	0.5%
14-07-25	Mon	195.07	-1.27	4k	-0.6%
11-07-25	Fri	196.34	1.1	1.04k	0.6%
10-07-25	Thu	195.24	-4.56	5.9k	-2.3%
09-07-25	Wed	199.8	4.23	11.02k	2.2%
08-07-25	Tue	195.57	-1.56	7.46k	-0.8%
07-07-25	Mon	197.13	-1.81	2.55k	-0.9%
04-07-25	Fri	198.94	-0.11	2.68k	-0.1%
03-07-25	Thu	199.05	3.71	1.96k	1.9%
02-07-25	Wed	195.34	-4.05	2.87k	-2.0%
01-07-25	Tue	199.39	2.6	3.21k	1.3%
30-06-25	Mon	196.79	2.3	8.4k	1.2%
27-06-25	Fri	194.49	-1.87	7.23k	-1.0%
26-06-25	Thu	196.36	-2.02	7.89k	-1.0%
25-06-25	Wed	198.38	0.62	4.64k	0.3%
24-06-25	Tue	197.76	5.24	4.1k	2.7%
23-06-25	Mon	192.52	-2.92	2.09k	-1.5%
20-06-25	Fri	195.44	0.64	2.67k	0.3%
19-06-25	Thu	194.8	1.27	1.57k	0.7%
18-06-25	Wed	193.53	0.78	2.13k	0.4%
17-06-25	Tue	192.75	-0.9	18.39k	-0.5%
16-06-25	Mon	193.65	-1.27	6.08k	-0.7%
13-06-25	Fri	194.92	-5.6	8.65k	-2.8%
12-06-25	Thu	200.52	2.51	3.27k	1.3%
11-06-25	Wed	198.01	2.54	3.74k	1.3%
10-06-25	Tue	195.47	2.82	5.97k	1.5%
09-06-25	Mon	192.65	0.53	5.06k	0.3%
06-06-25	Fri	192.12	0.44	6.09k	0.2%
05-06-25	Thu	191.68	-6.17	7.96k	-3.1%
04-06-25	Wed	197.85	1.69	3.67k	0.9%
03-06-25	Tue	196.16	2.13	4.73k	1.1%
02-06-25	Mon	194.03	-4	8.83k	-2.0%
30-05-25	Fri	198.03	-2.79	14.22k	-1.4%
29-05-25	Thu	200.82	-3.93	5.08k	-1.9%
28-05-25	Wed	204.75	5.6	11.42k	2.8%
27-05-25	Tue	199.15	-1.79	3.39k	-0.9%