Hisar Metal (HISARMETAL) | Historial de Precios y Rendimientos | 2017 - 2025
Gráfico
Tabla
Comparación
Rendimientos
Calculadora
Preguntas Frecuentes
Gráfico de Precios Históricos de Hisar Metal
Datos de Precios Históricos de Hisar Metal
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 ago. 2025 | ₹190,44 | -0,20% | ₹189,79 | ₹191,80 | ₹187,50 | 1,3K |
| 21 ago. 2025 | ₹190,83 | +0,82% | ₹186,20 | ₹193,00 | ₹186,20 | 3,7K |
| 20 ago. 2025 | ₹189,27 | +2,52% | ₹185,09 | ₹191,70 | ₹183,14 | 4,8K |
| 19 ago. 2025 | ₹184,61 | +1,66% | ₹183,92 | ₹185,85 | ₹181,05 | 7,8K |
| 18 ago. 2025 | ₹181,59 | -1,37% | ₹191,70 | ₹191,70 | ₹180,25 | 17,9K |
| 14 ago. 2025 | ₹184,11 | -1,04% | ₹190,98 | ₹190,98 | ₹181,00 | 7,4K |
| 13 ago. 2025 | ₹186,05 | -1,71% | ₹190,71 | ₹193,00 | ₹185,10 | 10,4K |
| 12 ago. 2025 | ₹189,29 | -2,37% | ₹193,00 | ₹197,88 | ₹187,01 | 16,0K |
| 11 ago. 2025 | ₹193,89 | -4,47% | ₹203,00 | ₹204,75 | ₹192,38 | 22,4K |
| 8 ago. 2025 | ₹202,96 | -0,32% | ₹202,20 | ₹215,00 | ₹202,00 | 5,6K |
| 7 ago. 2025 | ₹203,61 | -1,79% | ₹210,88 | ₹213,90 | ₹202,00 | 17,7K |
| 6 ago. 2025 | ₹207,32 | +1,46% | ₹201,30 | ₹209,78 | ₹201,20 | 8,7K |
| 5 ago. 2025 | ₹204,33 | -3,83% | ₹210,25 | ₹211,95 | ₹203,10 | 5,2K |
| 4 ago. 2025 | ₹212,46 | -0,51% | ₹216,59 | ₹216,59 | ₹210,04 | 15,4K |
| 1 ago. 2025 | ₹213,54 | +3,18% | ₹209,51 | ₹219,35 | ₹207,11 | 108,3K |
| 31 jul. 2025 | ₹206,95 | +0,98% | ₹204,94 | ₹212,45 | ₹204,94 | 23,0K |
| 30 jul. 2025 | ₹204,94 | -0,61% | ₹206,00 | ₹209,09 | ₹203,40 | 17,6K |
| 29 jul. 2025 | ₹206,20 | +0,47% | ₹206,05 | ₹211,96 | ₹206,00 | 14,9K |
| 28 jul. 2025 | ₹205,24 | +2,64% | ₹202,00 | ₹209,94 | ₹202,00 | 9,1K |
| 25 jul. 2025 | ₹199,96 | -3,56% | ₹204,00 | ₹212,51 | ₹198,00 | 11,7K |
| 24 jul. 2025 | ₹207,35 | -0,55% | ₹211,00 | ₹224,10 | ₹205,21 | 55,0K |
| 23 jul. 2025 | ₹208,50 | +6,27% | ₹196,55 | ₹216,17 | ₹195,61 | 113,3K |
| 22 jul. 2025 | ₹196,20 | +0,17% | ₹196,81 | ₹197,80 | ₹194,88 | 1,9K |
| 21 jul. 2025 | ₹195,86 | +0,58% | ₹196,09 | ₹196,40 | ₹194,40 | 878 |
| 18 jul. 2025 | ₹194,73 | -1,22% | ₹199,00 | ₹199,00 | ₹194,20 | 2,5K |
| 17 jul. 2025 | ₹197,14 | +1,46% | ₹195,90 | ₹201,00 | ₹193,05 | 5,0K |
| 16 jul. 2025 | ₹194,30 | +0,62% | ₹194,59 | ₹196,00 | ₹193,00 | 5,6K |
| 15 jul. 2025 | ₹193,10 | -0,58% | ₹196,29 | ₹198,60 | ₹192,25 | 9,4K |
| 14 jul. 2025 | ₹194,22 | -0,97% | ₹196,13 | ₹197,00 | ₹193,17 | 1,2K |
| 11 jul. 2025 | ₹196,13 | +0,54% | ₹196,74 | ₹196,74 | ₹194,15 | 509 |
| 10 jul. 2025 | ₹195,07 | -0,65% | ₹197,29 | ₹198,39 | ₹193,51 | 4,0K |
| 9 jul. 2025 | ₹196,34 | +0,56% | ₹195,45 | ₹196,79 | ₹194,92 | 1,0K |
| 8 jul. 2025 | ₹195,24 | -2,28% | ₹201,00 | ₹201,00 | ₹193,00 | 5,9K |
| 7 jul. 2025 | ₹199,80 | +2,16% | ₹196,65 | ₹204,00 | ₹196,65 | 11,0K |
| 4 jul. 2025 | ₹195,57 | -0,79% | ₹196,00 | ₹199,08 | ₹194,41 | 7,5K |
| 3 jul. 2025 | ₹197,13 | -0,91% | ₹198,82 | ₹200,00 | ₹195,02 | 2,6K |
| 2 jul. 2025 | ₹198,94 | -0,06% | ₹199,05 | ₹202,49 | ₹197,00 | 2,7K |
| 1 jul. 2025 | ₹199,05 | +1,90% | ₹197,54 | ₹199,71 | ₹196,02 | 2,0K |
| 30 jun. 2025 | ₹195,34 | -2,03% | ₹204,90 | ₹204,90 | ₹193,10 | 2,9K |
| 27 jun. 2025 | ₹199,39 | +1,32% | ₹199,75 | ₹202,00 | ₹195,00 | 3,2K |
| 26 jun. 2025 | ₹196,79 | +1,18% | ₹195,60 | ₹205,00 | ₹193,01 | 8,4K |
| 25 jun. 2025 | ₹194,49 | -0,95% | ₹198,00 | ₹201,99 | ₹193,00 | 7,2K |
| 24 jun. 2025 | ₹196,36 | -1,02% | ₹204,99 | ₹204,99 | ₹194,31 | 7,9K |
| 23 jun. 2025 | ₹198,38 | +0,31% | ₹198,74 | ₹199,61 | ₹191,57 | 4,6K |
| 20 jun. 2025 | ₹197,76 | +2,72% | ₹193,00 | ₹205,00 | ₹192,00 | 4,1K |
| 19 jun. 2025 | ₹192,52 | -1,49% | ₹196,41 | ₹196,63 | ₹191,51 | 2,1K |
| 18 jun. 2025 | ₹195,44 | +0,33% | ₹195,50 | ₹199,00 | ₹194,01 | 2,7K |
| 17 jun. 2025 | ₹194,80 | +0,66% | ₹196,29 | ₹196,35 | ₹194,06 | 1,6K |
| 16 jun. 2025 | ₹193,53 | +0,40% | ₹194,55 | ₹195,00 | ₹191,33 | 2,1K |
| 13 jun. 2025 | ₹192,75 | -0,46% | ₹192,03 | ₹199,73 | ₹187,80 | 18,4K |
| 12 jun. 2025 | ₹193,65 | -0,65% | ₹195,12 | ₹201,90 | ₹192,00 | 6,1K |
| 11 jun. 2025 | ₹194,92 | -2,79% | ₹201,42 | ₹201,42 | ₹193,61 | 8,6K |
| 10 jun. 2025 | ₹200,52 | +1,27% | ₹198,08 | ₹202,49 | ₹196,52 | 3,3K |
| 9 jun. 2025 | ₹198,01 | +1,30% | ₹196,25 | ₹199,90 | ₹194,50 | 3,7K |
| 6 jun. 2025 | ₹195,47 | +1,46% | ₹195,50 | ₹198,90 | ₹189,05 | 6,0K |
| 5 jun. 2025 | ₹192,65 | +0,28% | ₹193,60 | ₹196,50 | ₹190,17 | 5,1K |
| 4 jun. 2025 | ₹192,12 | +0,23% | ₹193,15 | ₹198,49 | ₹190,00 | 6,1K |
| 3 jun. 2025 | ₹191,68 | -3,12% | ₹198,02 | ₹201,31 | ₹190,01 | 8,0K |
| 2 jun. 2025 | ₹197,85 | +0,86% | ₹199,10 | ₹199,10 | ₹194,00 | 3,7K |
| 30 may. 2025 | ₹196,16 | +1,10% | ₹194,02 | ₹198,00 | ₹192,68 | 4,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 18 ago. 2025 | ₹190,44 | +3,44% | ₹191,70 | ₹193,00 | ₹180,25 | 35,5K |
| 11 ago. 2025 | ₹184,11 | -9,29% | ₹203,00 | ₹204,75 | ₹181,00 | 56,2K |
| 4 ago. 2025 | ₹202,96 | -4,95% | ₹216,59 | ₹216,59 | ₹201,20 | 52,6K |
| 28 jul. 2025 | ₹213,54 | +6,79% | ₹202,00 | ₹219,35 | ₹202,00 | 172,9K |
| 21 jul. 2025 | ₹199,96 | +2,69% | ₹196,09 | ₹224,10 | ₹194,40 | 182,8K |
| 14 jul. 2025 | ₹194,73 | -0,71% | ₹196,13 | ₹201,00 | ₹192,25 | 23,9K |
| 7 jul. 2025 | ₹196,13 | +0,29% | ₹196,65 | ₹204,00 | ₹193,00 | 22,5K |
| 30 jun. 2025 | ₹195,57 | -1,92% | ₹204,90 | ₹204,90 | ₹193,10 | 17,5K |
| 23 jun. 2025 | ₹199,39 | +0,82% | ₹198,74 | ₹205,00 | ₹191,57 | 31,4K |
| 16 jun. 2025 | ₹197,76 | +2,60% | ₹194,55 | ₹205,00 | ₹191,33 | 12,6K |
| 9 jun. 2025 | ₹192,75 | -1,39% | ₹196,25 | ₹202,49 | ₹187,80 | 40,1K |
| 2 jun. 2025 | ₹195,47 | -0,35% | ₹199,10 | ₹201,31 | ₹189,05 | 28,8K |
| 26 may. 2025 | ₹196,16 | -1,50% | ₹196,50 | ₹208,78 | ₹192,25 | 44,3K |
| 19 may. 2025 | ₹199,15 | -1,53% | ₹199,20 | ₹206,58 | ₹196,10 | 20,9K |
| 12 may. 2025 | ₹202,24 | +10,04% | ₹194,70 | ₹208,70 | ₹190,00 | 41,0K |
| 5 may. 2025 | ₹183,78 | -5,46% | ₹196,63 | ₹198,88 | ₹180,37 | 28,3K |
| 28 abr. 2025 | ₹194,40 | +0,14% | ₹196,10 | ₹208,72 | ₹190,01 | 30,6K |
| 21 abr. 2025 | ₹194,12 | -3,79% | ₹202,09 | ₹212,00 | ₹190,80 | 53,4K |
| 14 abr. 2025 | ₹201,76 | +2,09% | ₹199,10 | ₹207,92 | ₹194,10 | 18,8K |
| 7 abr. 2025 | ₹197,62 | -3,39% | ₹194,99 | ₹207,00 | ₹186,52 | 20,1K |
| 31 mar. 2025 | ₹204,56 | -1,02% | ₹208,16 | ₹221,92 | ₹201,00 | 27,9K |
| 24 mar. 2025 | ₹206,67 | +0,47% | ₹212,84 | ₹215,99 | ₹197,99 | 44,3K |
| 17 mar. 2025 | ₹205,71 | +7,03% | ₹194,99 | ₹220,00 | ₹187,01 | 69,5K |
| 10 mar. 2025 | ₹192,19 | -0,97% | ₹203,00 | ₹203,00 | ₹187,37 | 34,8K |
| 3 mar. 2025 | ₹194,07 | +14,62% | ₹182,00 | ₹198,95 | ₹164,41 | 36,8K |
| 24 feb. 2025 | ₹169,32 | -9,47% | ₹184,10 | ₹192,02 | ₹164,11 | 38,3K |
| 17 feb. 2025 | ₹187,03 | -1,97% | ₹187,00 | ₹196,00 | ₹184,26 | 21,0K |
| 10 feb. 2025 | ₹190,79 | -6,80% | ₹204,83 | ₹212,90 | ₹183,00 | 76,0K |
| 3 feb. 2025 | ₹204,70 | -1,91% | ₹206,00 | ₹215,00 | ₹200,10 | 28,4K |
| 27 ene. 2025 | ₹208,68 | +1,36% | ₹205,89 | ₹232,88 | ₹183,68 | 106,4K |
| 20 ene. 2025 | ₹205,89 | -3,27% | ₹214,99 | ₹217,49 | ₹201,00 | 23,8K |
| 13 ene. 2025 | ₹212,84 | +3,88% | ₹204,94 | ₹214,90 | ₹192,02 | 87,1K |
| 6 ene. 2025 | ₹204,89 | -6,87% | ₹220,02 | ₹224,67 | ₹203,40 | 77,7K |
| 30 dic. 2024 | ₹220,01 | -0,39% | ₹222,00 | ₹226,00 | ₹207,63 | 93,3K |
| 23 dic. 2024 | ₹220,87 | +1,34% | ₹243,89 | ₹246,65 | ₹206,75 | 499,1K |
| 16 dic. 2024 | ₹217,94 | +13,90% | ₹191,30 | ₹235,63 | ₹185,15 | 158,9K |
| 9 dic. 2024 | ₹191,34 | +2,57% | ₹189,91 | ₹205,00 | ₹186,51 | 102,8K |
| 2 dic. 2024 | ₹186,55 | +8,17% | ₹172,39 | ₹186,80 | ₹167,48 | 99,0K |
| 25 nov. 2024 | ₹172,46 | +6,43% | ₹166,07 | ₹174,20 | ₹161,71 | 107,1K |
| 18 nov. 2024 | ₹162,04 | -3,08% | ₹169,00 | ₹173,99 | ₹160,05 | 29,4K |
| 11 nov. 2024 | ₹167,19 | -8,80% | ₹182,68 | ₹184,70 | ₹166,10 | 26,0K |
| 4 nov. 2024 | ₹183,33 | -0,09% | ₹186,26 | ₹194,00 | ₹176,60 | 50,2K |
| 28 oct. 2024 | ₹183,50 | +4,73% | ₹180,40 | ₹185,45 | ₹173,41 | 31,9K |
| 21 oct. 2024 | ₹175,22 | -7,75% | ₹194,65 | ₹196,80 | ₹173,11 | 92,6K |
| 14 oct. 2024 | ₹189,95 | -5,86% | ₹198,50 | ₹205,99 | ₹187,21 | 59,6K |
| 7 oct. 2024 | ₹201,77 | +4,72% | ₹192,67 | ₹205,90 | ₹185,15 | 207,3K |
| 30 sept. 2024 | ₹192,67 | -2,79% | ₹201,00 | ₹202,52 | ₹190,36 | 93,0K |
| 23 sept. 2024 | ₹198,19 | +4,56% | ₹188,05 | ₹216,90 | ₹187,05 | 423,7K |
| 16 sept. 2024 | ₹189,54 | -1,33% | ₹191,00 | ₹199,98 | ₹186,36 | 48,5K |
| 9 sept. 2024 | ₹192,09 | +1,80% | ₹185,15 | ₹198,90 | ₹185,15 | 32,1K |
| 2 sept. 2024 | ₹188,70 | -0,87% | ₹191,00 | ₹201,95 | ₹186,10 | 81,4K |
| 26 ago. 2024 | ₹190,36 | +1,87% | ₹189,47 | ₹197,00 | ₹184,15 | 51,9K |
| 19 ago. 2024 | ₹186,87 | +2,21% | ₹187,97 | ₹191,89 | ₹180,06 | 29,6K |
| 12 ago. 2024 | ₹182,83 | -5,12% | ₹194,90 | ₹196,00 | ₹181,80 | 29,4K |
| 5 ago. 2024 | ₹192,70 | -3,69% | ₹199,70 | ₹202,00 | ₹185,55 | 44,2K |
| 29 jul. 2024 | ₹200,08 | -0,33% | ₹199,32 | ₹210,99 | ₹199,00 | 35,8K |
| 22 jul. 2024 | ₹200,74 | +2,19% | ₹193,10 | ₹203,16 | ₹189,75 | 27,1K |
| 15 jul. 2024 | ₹196,43 | -4,78% | ₹208,41 | ₹209,75 | ₹195,00 | 32,8K |
| 8 jul. 2024 | ₹206,30 | +3,92% | ₹197,55 | ₹216,65 | ₹195,02 | 137,6K |
| 1 jul. 2024 | ₹198,51 | +1,69% | ₹192,30 | ₹206,50 | ₹192,30 | 68,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2025 | ₹190,44 | -7,98% | ₹209,51 | ₹219,35 | ₹180,25 | 252,5K |
| 1 jul. 2025 | ₹206,95 | +5,94% | ₹197,54 | ₹224,10 | ₹192,25 | 308,4K |
| 1 jun. 2025 | ₹195,34 | -0,42% | ₹199,10 | ₹205,00 | ₹187,80 | 115,7K |
| 1 may. 2025 | ₹196,16 | +2,04% | ₹195,05 | ₹208,78 | ₹180,37 | 137,5K |
| 1 abr. 2025 | ₹192,24 | -6,98% | ₹208,16 | ₹221,92 | ₹186,52 | 147,8K |
| 1 mar. 2025 | ₹206,67 | +22,06% | ₹182,00 | ₹220,00 | ₹164,41 | 185,3K |
| 1 feb. 2025 | ₹169,32 | -16,38% | ₹204,69 | ₹215,00 | ₹164,11 | 169,6K |
| 1 ene. 2025 | ₹202,49 | -4,58% | ₹213,90 | ₹232,88 | ₹183,68 | 343,6K |
| 1 dic. 2024 | ₹212,22 | +23,05% | ₹172,39 | ₹246,65 | ₹167,48 | 898,5K |
| 1 nov. 2024 | ₹172,46 | -5,73% | ₹182,96 | ₹194,00 | ₹160,05 | 215,5K |
| 1 oct. 2024 | ₹182,95 | -6,91% | ₹194,60 | ₹205,99 | ₹173,11 | 467,7K |
| 1 sept. 2024 | ₹196,52 | +3,24% | ₹191,00 | ₹216,90 | ₹185,15 | 599,6K |
| 1 ago. 2024 | ₹190,36 | -4,66% | ₹200,91 | ₹210,99 | ₹180,06 | 171,7K |
| 1 jul. 2024 | ₹199,67 | +2,28% | ₹192,30 | ₹216,65 | ₹189,75 | 284,7K |
| 1 jun. 2024 | ₹195,21 | +2,96% | ₹202,90 | ₹226,01 | ₹170,25 | 486,3K |
| 1 may. 2024 | ₹189,60 | -14,59% | ₹234,00 | ₹234,00 | ₹184,55 | 691,4K |
| 1 abr. 2024 | ₹222,00 | +27,77% | ₹176,00 | ₹222,00 | ₹175,05 | 535,4K |
| 1 mar. 2024 | ₹173,75 | -10,69% | ₹196,60 | ₹222,50 | ₹159,00 | 380,4K |
| 1 feb. 2024 | ₹194,55 | -4,37% | ₹206,00 | ₹218,70 | ₹175,35 | 629,4K |
| 1 ene. 2024 | ₹203,45 | -0,25% | ₹204,15 | ₹210,90 | ₹186,05 | 258,1K |
| 1 dic. 2023 | ₹203,95 | +3,45% | ₹204,15 | ₹216,60 | ₹186,35 | 464,2K |
| 1 nov. 2023 | ₹197,15 | +13,63% | ₹171,20 | ₹234,40 | ₹170,25 | 784,3K |
| 1 oct. 2023 | ₹173,50 | +6,51% | ₹163,00 | ₹184,90 | ₹154,00 | 94,3K |
| 1 sept. 2023 | ₹162,90 | -14,04% | ₹185,75 | ₹185,75 | ₹159,50 | 70,8K |
| 1 ago. 2023 | ₹189,50 | +22,50% | ₹154,25 | ₹251,90 | ₹145,65 | 3,1M |
| 1 jul. 2023 | ₹154,70 | +12,76% | ₹139,25 | ₹170,00 | ₹134,15 | 1,3M |
| 1 jun. 2023 | ₹137,20 | -1,86% | ₹141,80 | ₹150,90 | ₹135,20 | 489,8K |
| 1 may. 2023 | ₹139,80 | -2,03% | ₹142,70 | ₹170,75 | ₹136,30 | 902,6K |
| 1 abr. 2023 | ₹142,70 | +13,61% | ₹127,45 | ₹144,80 | ₹124,30 | 311,6K |
| 1 mar. 2023 | ₹125,60 | -4,99% | ₹133,95 | ₹153,05 | ₹116,50 | 687,5K |
| 1 feb. 2023 | ₹132,20 | -15,53% | ₹158,30 | ₹188,50 | ₹131,25 | 1,6M |
| 1 ene. 2023 | ₹156,50 | +19,28% | ₹133,75 | ₹192,45 | ₹132,95 | 3,8M |
| 1 dic. 2022 | ₹131,20 | -2,56% | ₹136,65 | ₹148,05 | ₹121,95 | 521,7K |
| 1 nov. 2022 | ₹134,65 | +2,12% | ₹133,00 | ₹138,80 | ₹125,05 | 351,9K |
| 1 oct. 2022 | ₹131,85 | +2,69% | ₹127,10 | ₹134,45 | ₹117,20 | 196,4K |
| 1 sept. 2022 | ₹128,40 | -1,80% | ₹130,75 | ₹152,20 | ₹120,40 | 562,5K |
| 1 ago. 2022 | ₹130,75 | +10,71% | ₹116,20 | ₹150,50 | ₹116,20 | 909,9K |
| 1 jul. 2022 | ₹118,10 | +5,26% | ₹113,85 | ₹126,00 | ₹112,90 | 203,0K |
| 1 jun. 2022 | ₹112,20 | -8,03% | ₹122,50 | ₹134,70 | ₹94,85 | 814,8K |
| 1 may. 2022 | ₹122,00 | -5,28% | ₹129,00 | ₹148,00 | ₹105,00 | 938,3K |
| 1 abr. 2022 | ₹128,80 | +5,19% | ₹125,80 | ₹136,95 | ₹121,00 | 490,7K |
| 1 mar. 2022 | ₹122,45 | +19,87% | ₹103,20 | ₹146,80 | ₹100,60 | 3,0M |
| 1 feb. 2022 | ₹102,15 | -12,54% | ₹116,25 | ₹119,95 | ₹91,20 | 129,0K |
| 1 ene. 2022 | ₹116,80 | -3,23% | ₹120,70 | ₹137,20 | ₹110,25 | 458,0K |
| 1 dic. 2021 | ₹120,70 | -1,75% | ₹124,50 | ₹124,55 | ₹110,35 | 115,9K |
| 1 nov. 2021 | ₹122,85 | -0,97% | ₹125,15 | ₹134,00 | ₹121,30 | 354,6K |
| 1 oct. 2021 | ₹124,05 | -5,74% | ₹133,25 | ₹138,50 | ₹115,90 | 354,8K |
| 1 sept. 2021 | ₹131,60 | -0,11% | ₹133,75 | ₹138,75 | ₹122,55 | 541,4K |
| 1 ago. 2021 | ₹131,75 | -9,95% | ₹148,20 | ₹152,00 | ₹116,45 | 1,2M |
| 1 jul. 2021 | ₹146,30 | +8,61% | ₹135,70 | ₹165,00 | ₹127,80 | 3,3M |
| 1 jun. 2021 | ₹134,70 | +18,52% | ₹114,00 | ₹146,55 | ₹91,90 | 2,7M |
| 1 may. 2021 | ₹113,65 | -0,39% | ₹116,40 | ₹132,00 | ₹110,45 | 928,9K |
| 1 abr. 2021 | ₹114,10 | +1,20% | ₹113,90 | ₹135,50 | ₹104,15 | 1,7M |
| 1 mar. 2021 | ₹112,75 | +10,05% | ₹103,00 | ₹143,65 | ₹91,25 | 3,3M |
| 1 feb. 2021 | ₹102,45 | +1,64% | ₹101,05 | ₹111,80 | ₹93,00 | 810,6K |
| 1 ene. 2021 | ₹100,80 | +18,80% | ₹85,05 | ₹119,65 | ₹82,05 | 2,2M |
| 1 dic. 2020 | ₹84,85 | +10,48% | ₹75,05 | ₹99,95 | ₹75,05 | 776,6K |
| 1 nov. 2020 | ₹76,80 | -1,60% | ₹80,50 | ₹83,40 | ₹69,80 | 225,2K |
| 1 oct. 2020 | ₹78,05 | -0,19% | ₹80,30 | ₹90,65 | ₹66,00 | 445,9K |
| 1 sept. 2020 | ₹78,20 | +14,66% | ₹69,00 | ₹87,00 | ₹67,55 | 268,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹190,44 | -10,26% | ₹213,90 | ₹232,88 | ₹164,11 | 1,7M |
| 2024 | ₹212,22 | +4,05% | ₹204,15 | ₹246,65 | ₹159,00 | 5,6M |
| 2023 | ₹203,95 | +55,45% | ₹133,75 | ₹251,90 | ₹116,50 | 13,7M |
| 2022 | ₹131,20 | +8,70% | ₹120,70 | ₹152,20 | ₹91,20 | 8,6M |
| 2021 | ₹120,70 | +42,25% | ₹85,05 | ₹165,00 | ₹82,05 | 17,5M |
| 2020 | ₹84,85 | +19,68% | ₹70,00 | ₹99,95 | ₹35,20 | 4,5M |
| 2019 | ₹70,90 | +61,14% | ₹44,05 | ₹73,80 | ₹30,90 | 2,6M |
| 2018 | ₹44,00 | -62,25% | ₹121,50 | ₹122,35 | ₹40,80 | 1,1M |
| 2017 | ₹116,55 | 0,00% | ₹28,70 | ₹129,65 | ₹28,05 | 4,9M |
Cómo se Comportó Hisar Metal Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Hisar Metal VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Hisar Metal | 2,12 % | 41,36 % | 171,26 % | 531,89 % | 531,89 % | 531,89 % | |
| JSW Steel | 14,06 % | 60,93 % | 282,40 % | 1.059,30 % | 863,47 % | 3.786,31 % | |
| Tata Steel | 3,26 % | 48,33 % | -62,46 % | -27,00 % | -67,24 % | -51,40 % | |
| Indian Metals | 18,44 % | 206,56 % | 561,40 % | 1.089,00 % | 27,03 % | 16,73 % | |
| Kalyani Steels | 10,17 % | 193,60 % | 286,02 % | 535,14 % | 553,02 % | 4.990,75 % | |
| Goodluck India | 12,04 % | 137,67 % | 2.260,99 % | 774,90 % | 774,90 % | 774,90 % | |
| NIFTY 50 | Market | 0,63 % | 42,27 % | 114,47 % | 212,18 % | 361,86 % | 416,39 % | |
| Nifty Metal | Sector | 1,80 % | 60,22 % | 275,25 % | 419,60 % | 144,45 % | 144,45 % |
Calcule sus Rendimientos de Inversión en Hisar Metal
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Hisar Metal en Jan 2017 era de ₹30,20, Una inversión única de ₹1.000,00 en Hisar Metal hecha hace 8 años valdría aproximadamente ₹6.570,86 hoy, representando un rendimiento excepcional del 557,09 %. Esto se traduce en un rendimiento anualizado (CAGR) del 24,36 %. Durante este período, Hisar Metal pagó ₹8,00 por acción en dividendos totales, proporcionando ingresos adicionales más allá de la apreciación del capital.
Escenario de Inversión en 8 Años 7 Meses (Jan 2017 - Aug 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹6.570,86
Rendimiento Total
557,09 %
Rendimiento Anual (TCAC)
24,36 %
Dividendos Totales
₹264,90
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Hisar Metal (HISARMETAL) durante los últimos 12 meses?
Durante los últimos 12 meses, Hisar Metal ha entregado un rendimiento total de 2,1%.
- Máximo 52 Semanas alcanzó 246,65 INR el December 23, 2024.
- Mínimo 52 Semanas tocó 160,05 INR el November 22, 2024.
- Precio Actual cotizando a 190,44 INR al August 23, 2025.
- ¿Cuál es el rendimiento total de la acción de Hisar Metal (HISARMETAL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Hisar Metal (hisarmetal) habría crecido a aproximadamente 27 126,00 INR al August 23, 2025, representando un rendimiento total de 171,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 22,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Hisar Metal con el sector Basic Materials?
Hisar Metal (hisarmetal) ha entregado un rendimiento anualizado de 20,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Hisar Metal habría crecido a 63 189,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas en el sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Hisar Metal?
Hisar Metal (hisarmetal) ha logrado su mejor rendimiento durante el período de 10 años, entregando un rendimiento total de 531,9%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Hisar Metal ha logrado históricamente?
Hisar Metal (hisarmetal) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos Positivos: 12 months (+2,1%), 3 years (+41,4%), 5 years (+171,3%), 10 years (+531,9%)
Esto representa consistencia fuerte en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.