Hisar Metal Industries Ltd. ( HISARMETAL.BO) - Price History
Monthly price history for HISARMETAL.BO (Hisar Metal Industries Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹158 | ₹158 |
| May 2026 | ₹150 | ₹150 |
| April 2026 | ₹153.05 | ₹153.05 |
| March 2026 | ₹125.22 | ₹125.22 |
| February 2026 | ₹168.87 | ₹168.87 |
| January 2026 | ₹159.39 | ₹159.39 |
| December 2025 | ₹161.57 | ₹161.57 |
| November 2025 | ₹173.68 | ₹173.68 |
| October 2025 | ₹186.62 | ₹186.62 |
| September 2025 | ₹186.15 | ₹186.15 |
| August 2025 | ₹186.77 | ₹187.76 |
| July 2025 | ₹205.86 | ₹206.95 |
| June 2025 | ₹194.31 | ₹195.34 |
| May 2025 | ₹195.13 | ₹196.16 |
| April 2025 | ₹191.23 | ₹192.24 |
| March 2025 | ₹205.58 | ₹206.67 |
| February 2025 | ₹168.43 | ₹169.32 |
| January 2025 | ₹201.42 | ₹202.49 |
| December 2024 | ₹211.10 | ₹212.22 |
| November 2024 | ₹171.55 | ₹172.46 |
| October 2024 | ₹181.98 | ₹182.95 |
| September 2024 | ₹195.48 | ₹196.52 |
| August 2024 | ₹188.35 | ₹190.36 |
| July 2024 | ₹197.56 | ₹199.67 |
| June 2024 | ₹193.15 | ₹195.21 |
| May 2024 | ₹187.60 | ₹189.60 |
| April 2024 | ₹219.66 | ₹222 |
| March 2024 | ₹171.92 | ₹173.75 |
| February 2024 | ₹192.50 | ₹194.55 |
| January 2024 | ₹201.30 | ₹203.45 |
| December 2023 | ₹201.80 | ₹203.95 |
| November 2023 | ₹195.07 | ₹197.15 |
| October 2023 | ₹171.67 | ₹173.50 |
| September 2023 | ₹161.18 | ₹162.90 |
| August 2023 | ₹186.43 | ₹189.50 |
| July 2023 | ₹152.19 | ₹154.70 |
| June 2023 | ₹134.98 | ₹137.20 |
| May 2023 | ₹137.54 | ₹139.80 |
| April 2023 | ₹140.39 | ₹142.70 |
| March 2023 | ₹123.56 | ₹125.60 |
| February 2023 | ₹130.06 | ₹132.20 |
| January 2023 | ₹153.96 | ₹156.50 |
| December 2022 | ₹129.08 | ₹131.20 |
| November 2022 | ₹132.47 | ₹134.65 |
| October 2022 | ₹129.71 | ₹131.85 |
| September 2022 | ₹126.32 | ₹128.40 |
| August 2022 | ₹127.72 | ₹130.75 |
| July 2022 | ₹115.36 | ₹118.10 |
| June 2022 | ₹109.60 | ₹112.20 |
| May 2022 | ₹119.17 | ₹122 |
| April 2022 | ₹125.81 | ₹128.80 |
| March 2022 | ₹119.61 | ₹122.45 |
| February 2022 | ₹99.78 | ₹102.15 |
| January 2022 | ₹114.09 | ₹116.80 |
| December 2021 | ₹117.90 | ₹120.70 |
| November 2021 | ₹120 | ₹122.85 |
| October 2021 | ₹121.17 | ₹124.05 |
| September 2021 | ₹128.55 | ₹131.60 |
| August 2021 | ₹127.70 | ₹131.75 |
| July 2021 | ₹141.81 | ₹146.30 |
| June 2021 | ₹130.56 | ₹134.70 |
| May 2021 | ₹110.16 | ₹113.65 |
| April 2021 | ₹110.60 | ₹114.10 |
| March 2021 | ₹109.29 | ₹112.75 |
| February 2021 | ₹99.30 | ₹102.45 |
| January 2021 | ₹97.70 | ₹100.80 |
| December 2020 | ₹82.24 | ₹84.85 |
| November 2020 | ₹74.44 | ₹76.80 |
| October 2020 | ₹75.65 | ₹78.05 |
| September 2020 | ₹75.80 | ₹78.20 |
| August 2020 | ₹65.30 | ₹68.20 |
| July 2020 | ₹63.44 | ₹66.25 |
| June 2020 | ₹65.02 | ₹67.90 |
| May 2020 | ₹50.51 | ₹52.75 |
| April 2020 | ₹51.90 | ₹54.20 |
| March 2020 | ₹39.54 | ₹41.30 |
| February 2020 | ₹52.62 | ₹54.95 |
| January 2020 | ₹58.98 | ₹61.60 |
| December 2019 | ₹67.89 | ₹70.90 |
| November 2019 | ₹47.68 | ₹49.80 |
| October 2019 | ₹50.08 | ₹52.30 |
| September 2019 | ₹47.92 | ₹50.05 |
| August 2019 | ₹39.30 | ₹42 |
| July 2019 | ₹41.08 | ₹43.90 |
| June 2019 | ₹51.32 | ₹54.85 |
| May 2019 | ₹51.51 | ₹55.05 |
| April 2019 | ₹39.39 | ₹42.10 |
| March 2019 | ₹38.36 | ₹41 |
| February 2019 | ₹39.02 | ₹41.70 |
| January 2019 | ₹34.85 | ₹37.25 |
| December 2018 | ₹41.17 | ₹44 |
| November 2018 | ₹41.36 | ₹44.20 |
| October 2018 | ₹48.42 | ₹51.75 |
| September 2018 | ₹50.01 | ₹53.45 |
| August 2018 | ₹54.30 | ₹59.05 |
| July 2018 | ₹51.12 | ₹55.60 |
| June 2018 | ₹58.25 | ₹63.35 |
| May 2018 | ₹63.49 | ₹69.05 |
| April 2018 | ₹70.43 | ₹76.60 |
| March 2018 | ₹60.96 | ₹66.30 |
| February 2018 | ₹84.32 | ₹91.70 |
| January 2018 | ₹91.86 | ₹99.90 |
| December 2017 | ₹107.16 | ₹116.55 |
| November 2017 | ₹94.80 | ₹103.10 |
| October 2017 | ₹118.38 | ₹128.75 |
| September 2017 | ₹68.18 | ₹74.15 |
| August 2017 | ₹43.90 | ₹48.30 |
| July 2017 | ₹41.67 | ₹45.85 |
| June 2017 | ₹42.80 | ₹47.10 |
| May 2017 | ₹44.49 | ₹48.95 |
| April 2017 | ₹42.53 | ₹46.80 |
| March 2017 | ₹42.76 | ₹47.05 |
| February 2017 | ₹46.12 | ₹50.75 |
| January 2017 | ₹33.58 | ₹36.95 |
HISARMETAL.BO
Price: ₹158
52 week price:
Dividend Yield: 0.64%
Earnings Per Share: 4.55 INR
P/E Ratio: 34.29
Exchange: BSE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 842.4 million