Price Data Selection & Download
Hisar Metal Industries Share Price All Time Records & Statistics (Jan 2017 - May 2026)
2311 daily OHLCV records on NSE from Jan. 2017 to May 2026. For live price, key ratios and fundamentals, see HISARMETAL share price.
Share Price All Time High
₹251.90
August 09, 2023
NSE Exchange
Share Price All Time Low
₹28.05
January 06, 2017
NSE Exchange
Highest Volume Trading Day
1,643,621
January 20, 2023 • ₹186.50
NSE Exchange
Share Price History Data (Jan 2017 - May 2026)
HISARMETAL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹151.45 | ₹151.45 | ₹151.45 | ₹151.45 | 4 |
| 2026-05-26 | ₹151.52 | ₹151.70 | ₹147.94 | ₹148.13 | 2,193 |
| 2026-05-25 | ₹152.10 | ₹154.90 | ₹150.00 | ₹150.71 | 2,761 |
| 2026-05-22 | ₹154.60 | ₹156.45 | ₹151.88 | ₹152.43 | 451 |
| 2026-05-21 | ₹148.00 | ₹153.00 | ₹148.00 | ₹150.93 | 1,644 |
| 2026-05-20 | ₹147.35 | ₹150.99 | ₹147.35 | ₹147.40 | 539 |
| 2026-05-19 | ₹148.05 | ₹152.85 | ₹148.00 | ₹148.08 | 2,197 |
| 2026-05-18 | ₹151.00 | ₹159.00 | ₹147.11 | ₹147.48 | 3,584 |
| 2026-05-15 | ₹154.99 | ₹154.99 | ₹151.00 | ₹153.89 | 247 |
| 2026-05-14 | ₹153.02 | ₹156.00 | ₹150.00 | ₹152.50 | 1,918 |
| 2026-05-13 | ₹153.99 | ₹154.99 | ₹150.65 | ₹154.59 | 737 |
| 2026-05-12 | ₹155.00 | ₹155.00 | ₹149.10 | ₹149.88 | 1,823 |
| 2026-05-11 | ₹154.78 | ₹157.00 | ₹152.25 | ₹153.64 | 3,625 |
| 2026-05-08 | ₹158.65 | ₹159.55 | ₹151.40 | ₹155.55 | 2,279 |
| 2026-05-07 | ₹155.90 | ₹162.99 | ₹153.27 | ₹158.65 | 3,927 |
| 2026-05-06 | ₹154.04 | ₹156.99 | ₹151.25 | ₹153.32 | 1,941 |
| 2026-05-05 | ₹156.00 | ₹156.00 | ₹151.10 | ₹154.04 | 656 |
| 2026-05-04 | ₹154.01 | ₹157.79 | ₹154.00 | ₹154.16 | 130 |
| 2026-04-30 | ₹159.30 | ₹159.30 | ₹150.00 | ₹153.05 | 5,455 |
| 2026-04-29 | ₹160.01 | ₹160.02 | ₹155.00 | ₹157.94 | 1,909 |
| 2026-04-28 | ₹161.11 | ₹161.11 | ₹155.25 | ₹158.85 | 4,016 |
| 2026-04-27 | ₹151.57 | ₹159.00 | ₹151.55 | ₹158.00 | 1,280 |
| 2026-04-24 | ₹156.80 | ₹156.80 | ₹151.00 | ₹151.55 | 967 |
| 2026-04-23 | ₹155.98 | ₹156.99 | ₹150.00 | ₹155.88 | 3,057 |
| 2026-04-22 | ₹157.49 | ₹157.50 | ₹153.09 | ₹155.99 | 69 |
| 2026-04-21 | ₹153.51 | ₹157.40 | ₹152.70 | ₹154.32 | 1,551 |
| 2026-04-20 | ₹157.57 | ₹160.94 | ₹152.35 | ₹153.55 | 1,880 |
| 2026-04-17 | ₹155.98 | ₹158.49 | ₹154.11 | ₹157.58 | 2,342 |
| 2026-04-16 | ₹150.00 | ₹156.89 | ₹148.15 | ₹155.69 | 3,345 |
| 2026-04-15 | ₹149.99 | ₹154.87 | ₹146.50 | ₹152.99 | 4,058 |
| 2026-04-13 | ₹148.98 | ₹148.98 | ₹144.00 | ₹145.66 | 717 |
| 2026-04-10 | ₹145.26 | ₹151.10 | ₹145.26 | ₹149.97 | 997 |
| 2026-04-09 | ₹147.01 | ₹151.49 | ₹145.25 | ₹148.00 | 3,205 |
| 2026-04-08 | ₹162.00 | ₹162.00 | ₹143.51 | ₹147.95 | 23,092 |
| 2026-04-07 | ₹145.90 | ₹149.40 | ₹141.90 | ₹143.33 | 11,572 |
| 2026-04-06 | ₹141.80 | ₹144.89 | ₹139.00 | ₹141.66 | 3,267 |
| 2026-04-02 | ₹142.50 | ₹142.99 | ₹137.11 | ₹138.83 | 4,714 |
| 2026-04-01 | ₹133.99 | ₹142.00 | ₹127.03 | ₹141.68 | 5,007 |
| 2026-03-30 | ₹129.00 | ₹135.99 | ₹124.99 | ₹125.22 | 4,670 |
| 2026-03-27 | ₹141.91 | ₹141.91 | ₹130.10 | ₹131.00 | 5,703 |
| 2026-03-25 | ₹143.90 | ₹144.50 | ₹140.00 | ₹141.91 | 1,442 |
| 2026-03-24 | ₹146.00 | ₹146.00 | ₹138.00 | ₹139.55 | 3,572 |
| 2026-03-23 | ₹139.16 | ₹139.94 | ₹133.21 | ₹138.00 | 1,402 |
| 2026-03-20 | ₹147.00 | ₹147.00 | ₹138.00 | ₹139.16 | 56,250 |
| 2026-03-19 | ₹143.00 | ₹147.80 | ₹141.55 | ₹142.81 | 6,662 |
| 2026-03-18 | ₹142.15 | ₹146.97 | ₹140.17 | ₹144.18 | 4,753 |
| 2026-03-17 | ₹148.95 | ₹149.50 | ₹142.00 | ₹142.49 | 55,725 |
| 2026-03-16 | ₹152.55 | ₹152.55 | ₹145.37 | ₹146.57 | 9,813 |
| 2026-03-13 | ₹155.59 | ₹158.99 | ₹153.55 | ₹153.64 | 2,421 |
| 2026-03-12 | ₹159.50 | ₹159.51 | ₹153.55 | ₹154.56 | 9,905 |
| 2026-03-11 | ₹158.99 | ₹162.49 | ₹157.00 | ₹159.34 | 1,843 |
| 2026-03-10 | ₹157.00 | ₹159.50 | ₹152.45 | ₹154.88 | 1,855 |
| 2026-03-09 | ₹155.44 | ₹157.99 | ₹151.03 | ₹157.96 | 2,817 |
| 2026-03-06 | ₹156.60 | ₹159.00 | ₹153.35 | ₹155.44 | 544 |
| 2026-03-05 | ₹157.01 | ₹160.00 | ₹154.50 | ₹156.44 | 765 |
| 2026-03-04 | ₹161.00 | ₹163.99 | ₹154.13 | ₹155.84 | 4,113 |
| 2026-03-02 | ₹168.87 | ₹169.10 | ₹161.00 | ₹161.01 | 3,600 |
| 2026-02-27 | ₹168.63 | ₹169.87 | ₹166.00 | ₹168.87 | 966 |
| 2026-02-26 | ₹172.18 | ₹176.40 | ₹169.02 | ₹169.87 | 852 |
| 2026-02-25 | ₹167.00 | ₹172.01 | ₹167.00 | ₹168.30 | 2,040 |
| 2026-02-24 | ₹170.92 | ₹170.92 | ₹166.00 | ₹169.28 | 1,004 |
| 2026-02-23 | ₹169.65 | ₹172.00 | ₹166.31 | ₹167.91 | 1,416 |
| 2026-02-20 | ₹175.99 | ₹176.00 | ₹168.00 | ₹169.65 | 644 |
| 2026-02-19 | ₹173.00 | ₹173.00 | ₹170.01 | ₹172.86 | 212 |
| 2026-02-18 | ₹172.99 | ₹175.00 | ₹168.49 | ₹173.94 | 3,377 |
| 2026-02-17 | ₹168.16 | ₹173.00 | ₹168.16 | ₹169.00 | 635 |
| 2026-02-16 | ₹176.99 | ₹176.99 | ₹168.10 | ₹168.11 | 2,688 |
| 2026-02-13 | ₹172.01 | ₹174.95 | ₹167.00 | ₹170.10 | 1,636 |
| 2026-02-12 | ₹172.50 | ₹176.98 | ₹171.99 | ₹173.67 | 1,086 |
| 2026-02-11 | ₹179.90 | ₹179.90 | ₹173.00 | ₹177.05 | 2,972 |
| 2026-02-10 | ₹165.74 | ₹174.90 | ₹165.74 | ₹172.48 | 7,741 |
| 2026-02-09 | ₹163.99 | ₹176.00 | ₹159.18 | ₹165.28 | 17,261 |
| 2026-02-06 | ₹165.00 | ₹165.00 | ₹158.00 | ₹158.14 | 1,342 |
| 2026-02-05 | ₹163.48 | ₹163.49 | ₹159.23 | ₹160.19 | 400 |
| 2026-02-04 | ₹163.90 | ₹163.98 | ₹159.15 | ₹163.48 | 1,383 |
| 2026-02-03 | ₹160.01 | ₹165.90 | ₹159.00 | ₹161.60 | 836 |
| 2026-02-02 | ₹161.44 | ₹161.44 | ₹158.55 | ₹158.65 | 248 |
| 2026-02-01 | ₹154.30 | ₹163.50 | ₹154.30 | ₹161.44 | 2,716 |
| 2026-01-30 | ₹154.55 | ₹161.00 | ₹154.55 | ₹159.39 | 1,769 |
| 2026-01-29 | ₹157.01 | ₹161.75 | ₹154.12 | ₹154.55 | 3,780 |
| 2026-01-28 | ₹159.00 | ₹164.20 | ₹155.56 | ₹158.40 | 3,650 |
| 2026-01-27 | ₹155.01 | ₹159.49 | ₹155.00 | ₹157.31 | 1,354 |
| 2026-01-23 | ₹160.00 | ₹160.00 | ₹155.00 | ₹156.96 | 1,083 |
| 2026-01-22 | ₹161.20 | ₹161.20 | ₹152.03 | ₹154.12 | 2,228 |
| 2026-01-21 | ₹158.31 | ₹161.50 | ₹154.20 | ₹155.22 | 7,197 |
| 2026-01-20 | ₹158.01 | ₹162.70 | ₹153.10 | ₹158.30 | 1,880 |
| 2026-01-19 | ₹163.00 | ₹163.00 | ₹158.00 | ₹158.40 | 413 |
| 2026-01-16 | ₹163.70 | ₹165.00 | ₹160.01 | ₹163.07 | 3,263 |
| 2026-01-14 | ₹153.46 | ₹164.89 | ₹152.56 | ₹161.09 | 6,643 |
| 2026-01-13 | ₹157.99 | ₹158.99 | ₹152.75 | ₹153.65 | 1,639 |
| 2026-01-12 | ₹160.24 | ₹163.79 | ₹148.50 | ₹155.15 | 11,598 |
| 2026-01-09 | ₹164.01 | ₹165.49 | ₹156.60 | ₹157.62 | 2,638 |
| 2026-01-08 | ₹167.14 | ₹170.23 | ₹162.37 | ₹162.60 | 925 |
| 2026-01-07 | ₹168.30 | ₹175.00 | ₹166.56 | ₹167.84 | 4,668 |
| 2026-01-06 | ₹169.00 | ₹173.80 | ₹163.22 | ₹168.27 | 3,209 |
| 2026-01-05 | ₹166.50 | ₹174.99 | ₹165.31 | ₹168.77 | 2,746 |
| 2026-01-02 | ₹163.91 | ₹164.90 | ₹159.00 | ₹163.26 | 2,989 |
| 2026-01-01 | ₹164.99 | ₹164.99 | ₹161.56 | ₹163.91 | 628 |
Hisar Metal Industries Share Price Performance Analysis (Jan 2017 - May 2026)
HISARMETAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.60%
₹163.91 → ₹151.45
Year to Date
Price Volatility
6.17%
Low Volatility
Year to Date
Average Daily Volume
4,151
Year to Date Average
NSE Exchange
Hisar Metal Industries Share Price History – Frequently Asked Questions
Common questions about HISARMETAL historical data and records. Compare with Hisar Metal Industries valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Hisar Metal Industries (HISARMETAL)?
The all-time high share price of Hisar Metal Industries was ₹251.9 recorded on August 09, 2023 on the NSE exchange.
What is the all-time low share price of Hisar Metal Industries (HISARMETAL)?
The all-time low share price of Hisar Metal Industries was ₹28.05 recorded on January 06, 2017 on the NSE exchange.
How can I download HISARMETAL historical share price data?
You can download Hisar Metal Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HISARMETAL shares?
The highest trading volume day for Hisar Metal Industries was 1,643,621 shares traded on January 20, 2023 on the NSE exchange, with share price at ₹186.5.