Hisar Metal (HISARMETAL) | Historial de Precios y Rendimientos | 2017 - 2026
Hisar Metal Industries Ltd. Small-cap Basic Materials
Gráfico de Precios Históricos de Hisar Metal
Datos de Precios Históricos de Hisar Metal
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹143,70 | +0,39% | ₹143,14 | ₹143,72 | ₹140,80 | 561 |
| 2 jun. 2026 | ₹143,14 | -0,72% | ₹144,99 | ₹147,90 | ₹141,10 | 791 |
| 1 jun. 2026 | ₹144,18 | -2,32% | ₹148,33 | ₹148,33 | ₹142,30 | 2,2K |
| 29 may. 2026 | ₹147,60 | -2,54% | ₹151,45 | ₹151,50 | ₹146,00 | 694 |
| 27 may. 2026 | ₹151,45 | +2,24% | ₹151,45 | ₹151,45 | ₹151,45 | 4 |
| 26 may. 2026 | ₹148,13 | -1,71% | ₹151,52 | ₹151,70 | ₹147,94 | 2,2K |
| 25 may. 2026 | ₹150,71 | -1,13% | ₹152,10 | ₹154,90 | ₹150,00 | 2,8K |
| 22 may. 2026 | ₹152,43 | +0,99% | ₹154,60 | ₹156,45 | ₹151,88 | 451 |
| 21 may. 2026 | ₹150,93 | +2,39% | ₹148,00 | ₹153,00 | ₹148,00 | 1,6K |
| 20 may. 2026 | ₹147,40 | -0,46% | ₹147,35 | ₹150,99 | ₹147,35 | 539 |
| 19 may. 2026 | ₹148,08 | +0,41% | ₹148,05 | ₹152,85 | ₹148,00 | 2,2K |
| 18 may. 2026 | ₹147,48 | -4,17% | ₹151,00 | ₹159,00 | ₹147,11 | 3,6K |
| 15 may. 2026 | ₹153,89 | +0,91% | ₹154,99 | ₹154,99 | ₹151,00 | 247 |
| 14 may. 2026 | ₹152,50 | -1,35% | ₹153,02 | ₹156,00 | ₹150,00 | 1,9K |
| 13 may. 2026 | ₹154,59 | +3,14% | ₹153,99 | ₹154,99 | ₹150,65 | 737 |
| 12 may. 2026 | ₹149,88 | -2,45% | ₹155,00 | ₹155,00 | ₹149,10 | 1,8K |
| 11 may. 2026 | ₹153,64 | -1,23% | ₹154,78 | ₹157,00 | ₹152,25 | 3,6K |
| 8 may. 2026 | ₹155,55 | -1,95% | ₹158,65 | ₹159,55 | ₹151,40 | 2,3K |
| 7 may. 2026 | ₹158,65 | +3,48% | ₹155,90 | ₹162,99 | ₹153,27 | 3,9K |
| 6 may. 2026 | ₹153,32 | -0,47% | ₹154,04 | ₹156,99 | ₹151,25 | 1,9K |
| 5 may. 2026 | ₹154,04 | -0,08% | ₹156,00 | ₹156,00 | ₹151,10 | 656 |
| 4 may. 2026 | ₹154,16 | +0,73% | ₹154,01 | ₹157,79 | ₹154,00 | 130 |
| 30 abr. 2026 | ₹153,05 | -3,10% | ₹159,30 | ₹159,30 | ₹150,00 | 5,5K |
| 29 abr. 2026 | ₹157,94 | -0,57% | ₹160,01 | ₹160,02 | ₹155,00 | 1,9K |
| 28 abr. 2026 | ₹158,85 | +0,54% | ₹161,11 | ₹161,11 | ₹155,25 | 4,0K |
| 27 abr. 2026 | ₹158,00 | +4,26% | ₹151,57 | ₹159,00 | ₹151,55 | 1,3K |
| 24 abr. 2026 | ₹151,55 | -2,78% | ₹156,80 | ₹156,80 | ₹151,00 | 967 |
| 23 abr. 2026 | ₹155,88 | -0,07% | ₹155,98 | ₹156,99 | ₹150,00 | 3,1K |
| 22 abr. 2026 | ₹155,99 | +1,08% | ₹157,49 | ₹157,50 | ₹153,09 | 69 |
| 21 abr. 2026 | ₹154,32 | +0,50% | ₹153,51 | ₹157,40 | ₹152,70 | 1,6K |
| 20 abr. 2026 | ₹153,55 | -2,56% | ₹157,57 | ₹160,94 | ₹152,35 | 1,9K |
| 17 abr. 2026 | ₹157,58 | +1,21% | ₹155,98 | ₹158,49 | ₹154,11 | 2,3K |
| 16 abr. 2026 | ₹155,69 | +1,76% | ₹150,00 | ₹156,89 | ₹148,15 | 3,3K |
| 15 abr. 2026 | ₹152,99 | +5,03% | ₹149,99 | ₹154,87 | ₹146,50 | 4,1K |
| 13 abr. 2026 | ₹145,66 | -2,87% | ₹148,98 | ₹148,98 | ₹144,00 | 717 |
| 10 abr. 2026 | ₹149,97 | +1,33% | ₹145,26 | ₹151,10 | ₹145,26 | 997 |
| 9 abr. 2026 | ₹148,00 | +0,03% | ₹147,01 | ₹151,49 | ₹145,25 | 3,2K |
| 8 abr. 2026 | ₹147,95 | +3,22% | ₹162,00 | ₹162,00 | ₹143,51 | 23,1K |
| 7 abr. 2026 | ₹143,33 | +1,18% | ₹145,90 | ₹149,40 | ₹141,90 | 11,6K |
| 6 abr. 2026 | ₹141,66 | +2,04% | ₹141,80 | ₹144,89 | ₹139,00 | 3,3K |
| 2 abr. 2026 | ₹138,83 | -2,01% | ₹142,50 | ₹142,99 | ₹137,11 | 4,7K |
| 1 abr. 2026 | ₹141,68 | +13,14% | ₹133,99 | ₹142,00 | ₹127,03 | 5,0K |
| 30 mar. 2026 | ₹125,22 | -4,41% | ₹129,00 | ₹135,99 | ₹124,99 | 4,7K |
| 27 mar. 2026 | ₹131,00 | -7,69% | ₹141,91 | ₹141,91 | ₹130,10 | 5,7K |
| 25 mar. 2026 | ₹141,91 | +1,69% | ₹143,90 | ₹144,50 | ₹140,00 | 1,4K |
| 24 mar. 2026 | ₹139,55 | +1,12% | ₹146,00 | ₹146,00 | ₹138,00 | 3,6K |
| 23 mar. 2026 | ₹138,00 | -0,83% | ₹139,16 | ₹139,94 | ₹133,21 | 1,4K |
| 20 mar. 2026 | ₹139,16 | -2,56% | ₹147,00 | ₹147,00 | ₹138,00 | 56,2K |
| 19 mar. 2026 | ₹142,81 | -0,95% | ₹143,00 | ₹147,80 | ₹141,55 | 6,7K |
| 18 mar. 2026 | ₹144,18 | +1,19% | ₹142,15 | ₹146,97 | ₹140,17 | 4,8K |
| 17 mar. 2026 | ₹142,49 | -2,78% | ₹148,95 | ₹149,50 | ₹142,00 | 55,7K |
| 16 mar. 2026 | ₹146,57 | -4,60% | ₹152,55 | ₹152,55 | ₹145,37 | 9,8K |
| 13 mar. 2026 | ₹153,64 | -0,60% | ₹155,59 | ₹158,99 | ₹153,55 | 2,4K |
| 12 mar. 2026 | ₹154,56 | -3,00% | ₹159,50 | ₹159,51 | ₹153,55 | 9,9K |
| 11 mar. 2026 | ₹159,34 | +2,88% | ₹158,99 | ₹162,49 | ₹157,00 | 1,8K |
| 10 mar. 2026 | ₹154,88 | -1,95% | ₹157,00 | ₹159,50 | ₹152,45 | 1,9K |
| 9 mar. 2026 | ₹157,96 | +1,62% | ₹155,44 | ₹157,99 | ₹151,03 | 2,8K |
| 6 mar. 2026 | ₹155,44 | -0,64% | ₹156,60 | ₹159,00 | ₹153,35 | 544 |
| 5 mar. 2026 | ₹156,44 | +0,39% | ₹157,01 | ₹160,00 | ₹154,50 | 765 |
| 4 mar. 2026 | ₹155,84 | -3,21% | ₹161,00 | ₹163,99 | ₹154,13 | 4,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹147,60 | -3,17% | ₹152,10 | ₹154,90 | ₹146,00 | 5,7K |
| 18 may. 2026 | ₹152,43 | -0,95% | ₹151,00 | ₹159,00 | ₹147,11 | 8,4K |
| 11 may. 2026 | ₹153,89 | -1,07% | ₹154,78 | ₹157,00 | ₹149,10 | 8,4K |
| 4 may. 2026 | ₹155,55 | +1,63% | ₹154,01 | ₹162,99 | ₹151,10 | 8,9K |
| 27 abr. 2026 | ₹153,05 | +0,99% | ₹151,57 | ₹161,11 | ₹150,00 | 12,7K |
| 20 abr. 2026 | ₹151,55 | -3,83% | ₹157,57 | ₹160,94 | ₹150,00 | 7,5K |
| 13 abr. 2026 | ₹157,58 | +5,07% | ₹148,98 | ₹158,49 | ₹144,00 | 10,5K |
| 6 abr. 2026 | ₹149,97 | +8,02% | ₹141,80 | ₹162,00 | ₹139,00 | 42,1K |
| 30 mar. 2026 | ₹138,83 | +5,98% | ₹129,00 | ₹142,99 | ₹124,99 | 14,4K |
| 23 mar. 2026 | ₹131,00 | -5,86% | ₹139,16 | ₹146,00 | ₹130,10 | 12,1K |
| 16 mar. 2026 | ₹139,16 | -9,42% | ₹152,55 | ₹152,55 | ₹138,00 | 133,2K |
| 9 mar. 2026 | ₹153,64 | -1,16% | ₹155,44 | ₹162,49 | ₹151,03 | 18,8K |
| 2 mar. 2026 | ₹155,44 | -7,95% | ₹168,87 | ₹169,10 | ₹153,35 | 9,0K |
| 23 feb. 2026 | ₹168,87 | -0,46% | ₹169,65 | ₹176,40 | ₹166,00 | 6,3K |
| 16 feb. 2026 | ₹169,65 | -0,26% | ₹176,99 | ₹176,99 | ₹168,00 | 7,6K |
| 9 feb. 2026 | ₹170,10 | +7,56% | ₹163,99 | ₹179,90 | ₹159,18 | 30,7K |
| 2 feb. 2026 | ₹158,14 | -2,04% | ₹161,44 | ₹165,90 | ₹158,00 | 4,2K |
| 26 ene. 2026 | ₹161,44 | +2,85% | ₹155,01 | ₹164,20 | ₹154,12 | 13,3K |
| 19 ene. 2026 | ₹156,96 | -3,75% | ₹163,00 | ₹163,00 | ₹152,03 | 12,8K |
| 12 ene. 2026 | ₹163,07 | +3,46% | ₹160,24 | ₹165,00 | ₹148,50 | 23,1K |
| 5 ene. 2026 | ₹157,62 | -3,45% | ₹166,50 | ₹175,00 | ₹156,60 | 14,2K |
| 29 dic. 2025 | ₹163,26 | +1,84% | ₹161,01 | ₹165,90 | ₹158,00 | 11,9K |
| 22 dic. 2025 | ₹160,31 | +2,41% | ₹166,00 | ₹168,00 | ₹157,00 | 20,0K |
| 15 dic. 2025 | ₹156,53 | -1,27% | ₹163,65 | ₹165,00 | ₹155,50 | 13,2K |
| 8 dic. 2025 | ₹158,54 | -9,13% | ₹174,48 | ₹174,99 | ₹155,00 | 40,9K |
| 1 dic. 2025 | ₹174,47 | +0,45% | ₹174,00 | ₹179,40 | ₹172,00 | 7,5K |
| 24 nov. 2025 | ₹173,68 | -2,09% | ₹178,00 | ₹179,40 | ₹171,10 | 12,8K |
| 17 nov. 2025 | ₹177,38 | -0,61% | ₹178,60 | ₹184,78 | ₹173,81 | 10,9K |
| 10 nov. 2025 | ₹178,47 | -1,50% | ₹182,01 | ₹188,38 | ₹176,00 | 18,6K |
| 3 nov. 2025 | ₹181,19 | -2,91% | ₹185,00 | ₹188,09 | ₹180,00 | 5,7K |
| 27 oct. 2025 | ₹186,62 | +2,25% | ₹192,40 | ₹192,40 | ₹181,00 | 9,3K |
| 20 oct. 2025 | ₹182,52 | +3,07% | ₹177,09 | ₹183,68 | ₹171,50 | 18,8K |
| 13 oct. 2025 | ₹177,09 | -4,15% | ₹181,40 | ₹186,97 | ₹175,10 | 22,8K |
| 6 oct. 2025 | ₹184,76 | +0,45% | ₹186,96 | ₹188,44 | ₹181,21 | 11,3K |
| 29 sept. 2025 | ₹183,94 | +1,47% | ₹187,00 | ₹188,23 | ₹180,37 | 14,5K |
| 22 sept. 2025 | ₹181,28 | -2,54% | ₹186,00 | ₹188,90 | ₹180,49 | 9,3K |
| 15 sept. 2025 | ₹186,00 | -0,59% | ₹185,00 | ₹191,48 | ₹185,00 | 18,0K |
| 8 sept. 2025 | ₹187,11 | -1,34% | ₹194,78 | ₹194,97 | ₹185,00 | 27,9K |
| 1 sept. 2025 | ₹189,66 | +1,01% | ₹190,00 | ₹195,99 | ₹185,80 | 16,2K |
| 25 ago. 2025 | ₹187,76 | -1,41% | ₹193,00 | ₹193,00 | ₹184,50 | 18,5K |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹147,60 | -3,56% | ₹154,01 | ₹162,99 | ₹146,00 | 31,4K |
| 1 abr. 2026 | ₹153,05 | +22,22% | ₹133,99 | ₹162,00 | ₹127,03 | 82,5K |
| 1 mar. 2026 | ₹125,22 | -25,85% | ₹168,87 | ₹169,10 | ₹124,99 | 177,9K |
| 1 feb. 2026 | ₹168,87 | +5,95% | ₹154,55 | ₹179,90 | ₹154,30 | 51,5K |
| 1 ene. 2026 | ₹159,39 | -1,35% | ₹164,99 | ₹175,00 | ₹148,50 | 64,3K |
| 1 dic. 2025 | ₹161,57 | -6,97% | ₹174,00 | ₹179,40 | ₹155,00 | 90,0K |
| 1 nov. 2025 | ₹173,68 | -6,93% | ₹185,00 | ₹188,38 | ₹171,10 | 47,9K |
| 1 oct. 2025 | ₹186,62 | +0,25% | ₹187,01 | ₹192,40 | ₹171,50 | 67,7K |
| 1 sept. 2025 | ₹186,15 | -0,86% | ₹190,00 | ₹195,99 | ₹180,37 | 80,4K |
| 1 ago. 2025 | ₹187,76 | -9,27% | ₹209,51 | ₹219,35 | ₹180,25 | 271,0K |
| 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 | 174,2K |
| 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 | 690,5K |
| 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 | 500,9K |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹147,60 | -8,65% | - | -8,65% | ₹164,99 | ₹179,90 | ₹124,99 | 407,5K |
| 2025 | ₹161,57 | -23,87% | ₹1,00 | -23,40% | ₹213,90 | ₹232,88 | ₹155,00 | 2,0M |
| 2024 | ₹212,22 | +4,05% | ₹1,00 | +4,54% | ₹204,15 | ₹246,65 | ₹159,00 | 5,6M |
| 2023 | ₹203,95 | +55,45% | ₹1,00 | +56,20% | ₹133,75 | ₹251,90 | ₹116,50 | 13,7M |
| 2022 | ₹131,20 | +8,70% | ₹1,00 | +9,53% | ₹120,70 | ₹152,20 | ₹91,20 | 8,6M |
| 2021 | ₹120,70 | +42,25% | ₹1,00 | +43,43% | ₹85,05 | ₹165,00 | ₹82,05 | 17,5M |
| 2020 | ₹84,85 | +19,68% | ₹1,00 | +21,11% | ₹70,00 | ₹99,95 | ₹35,20 | 4,5M |
| 2019 | ₹70,90 | +61,14% | ₹1,00 | +63,41% | ₹44,05 | ₹73,80 | ₹30,90 | 2,6M |
| 2018 | ₹44,00 | -62,25% | ₹1,00 | -61,43% | ₹121,50 | ₹122,35 | ₹40,80 | 1,1M |
| 2017 | ₹116,55 | 0,00% | ₹1,00 | +3,48% | ₹28,70 | ₹129,65 | ₹28,05 | 4,9M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Hisar Metal Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Hisar Metal Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Hisar Metal
HISARMETAL
|
841,75M Small-cap | -3,37 % | -7,15 % | -11,10 % | -19,56 % | -12,67 % | -24,76 % | 6,42 % | 29,87 % | 388,74 % | 388,74 % | 388,74 % |
|
Bansal Wire
BANSALWIRE
|
47,45B Small-cap | -4,90 % | 9,19 % | 21,16 % | -2,67 % | 1,33 % | -12,22 % | -10,79 % | -10,79 % | -10,79 % | -10,79 % | -10,79 % |
|
JSW Steel
JSWSTEEL
|
3,07T Large-cap | 1,33 % | 3,49 % | 3,43 % | 12,81 % | 11,89 % | 28,64 % | 80,87 % | 77,20 % | 832,71 % | 1.262,18 % | 4.384,21 % |
|
Man Industries
MANINDS
|
40,72B Small-cap | -8,46 % | -6,35 % | 13,05 % | 11,74 % | 27,94 % | 33,09 % | 250,86 % | 392,38 % | 772,71 % | 305,43 % | 185,02 % |
|
Goodluck India
GOODLUCK
|
40,18B Small-cap | -1,34 % | 1,50 % | 16,24 % | 12,57 % | 23,97 % | 37,74 % | 182,56 % | 1.107,83 % | 1.034,82 % | 1.034,82 % | 1.034,82 % |
|
Tata Steel
TATASTEEL
|
2,62T Large-cap | 0,06 % | -0,77 % | -0,19 % | 25,52 % | 15,78 % | 29,19 % | 92,61 % | 85,62 % | 545,02 % | 280,85 % | 377,00 % |
Calcule sus Rendimientos de Inversión en Hisar Metal
Análisis de Rendimiento de Inversión a Largo Plazo
Hisar Metal stock price in Jan 2017 was ₹30,20, A ₹1.000,00 lump sum investment in Hisar Metal made 9 years ago would be worth approximately ₹5.056,29 today, representing a exceptional return of 405,63 %. This translates to an annualized return (CAGR) of 18,78 %. During this period, Hisar Metal paid out ₹9,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 5 Meses (Jan 2017 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹5.056,29
Rendimiento Anual (TCAC)
18,78 %
Dividendos Totales
₹298,01
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 -24,8%.
- Máximo de 52 semanas alcanzó 224,10 INR el N/A.
- Mínimo de 52 semanas tocó 124,99 INR el N/A.
- Precio Actual cotizando a 143,70 INR al June 4, 2026.
- ¿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 12 987,00 INR al June 4, 2026, representando un rendimiento total de 29,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 5,4% 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 17,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Hisar Metal habría crecido a 48 874,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Hisar Metal?
Hisar Metal (hisarmetal) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 388,7%.
- ¿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: 3 years (+6,4%), 5 years (+29,9%), 10 years (+388,7%)
Rendimientos negativos: 12 months (-24,8%)
Esto representa fuerte consistencia 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.