Hisar Metal (HISARMETAL) | Historique des prix et rendements | 2017 - 2026
Hisar Metal Industries Ltd. Small-cap Basic Materials
Graphique historique des prix Hisar Metal
Données historiques des prix Hisar Metal
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹143,70 | +0,39% | ₹143,14 | ₹143,72 | ₹140,80 | 561 |
| 2 juin 2026 | ₹143,14 | -0,72% | ₹144,99 | ₹147,90 | ₹141,10 | 791 |
| 1 juin 2026 | ₹144,18 | -2,32% | ₹148,33 | ₹148,33 | ₹142,30 | 2,2K |
| 29 mai 2026 | ₹147,60 | -2,54% | ₹151,45 | ₹151,50 | ₹146,00 | 694 |
| 27 mai 2026 | ₹151,45 | +2,24% | ₹151,45 | ₹151,45 | ₹151,45 | 4 |
| 26 mai 2026 | ₹148,13 | -1,71% | ₹151,52 | ₹151,70 | ₹147,94 | 2,2K |
| 25 mai 2026 | ₹150,71 | -1,13% | ₹152,10 | ₹154,90 | ₹150,00 | 2,8K |
| 22 mai 2026 | ₹152,43 | +0,99% | ₹154,60 | ₹156,45 | ₹151,88 | 451 |
| 21 mai 2026 | ₹150,93 | +2,39% | ₹148,00 | ₹153,00 | ₹148,00 | 1,6K |
| 20 mai 2026 | ₹147,40 | -0,46% | ₹147,35 | ₹150,99 | ₹147,35 | 539 |
| 19 mai 2026 | ₹148,08 | +0,41% | ₹148,05 | ₹152,85 | ₹148,00 | 2,2K |
| 18 mai 2026 | ₹147,48 | -4,17% | ₹151,00 | ₹159,00 | ₹147,11 | 3,6K |
| 15 mai 2026 | ₹153,89 | +0,91% | ₹154,99 | ₹154,99 | ₹151,00 | 247 |
| 14 mai 2026 | ₹152,50 | -1,35% | ₹153,02 | ₹156,00 | ₹150,00 | 1,9K |
| 13 mai 2026 | ₹154,59 | +3,14% | ₹153,99 | ₹154,99 | ₹150,65 | 737 |
| 12 mai 2026 | ₹149,88 | -2,45% | ₹155,00 | ₹155,00 | ₹149,10 | 1,8K |
| 11 mai 2026 | ₹153,64 | -1,23% | ₹154,78 | ₹157,00 | ₹152,25 | 3,6K |
| 8 mai 2026 | ₹155,55 | -1,95% | ₹158,65 | ₹159,55 | ₹151,40 | 2,3K |
| 7 mai 2026 | ₹158,65 | +3,48% | ₹155,90 | ₹162,99 | ₹153,27 | 3,9K |
| 6 mai 2026 | ₹153,32 | -0,47% | ₹154,04 | ₹156,99 | ₹151,25 | 1,9K |
| 5 mai 2026 | ₹154,04 | -0,08% | ₹156,00 | ₹156,00 | ₹151,10 | 656 |
| 4 mai 2026 | ₹154,16 | +0,73% | ₹154,01 | ₹157,79 | ₹154,00 | 130 |
| 30 avr. 2026 | ₹153,05 | -3,10% | ₹159,30 | ₹159,30 | ₹150,00 | 5,5K |
| 29 avr. 2026 | ₹157,94 | -0,57% | ₹160,01 | ₹160,02 | ₹155,00 | 1,9K |
| 28 avr. 2026 | ₹158,85 | +0,54% | ₹161,11 | ₹161,11 | ₹155,25 | 4,0K |
| 27 avr. 2026 | ₹158,00 | +4,26% | ₹151,57 | ₹159,00 | ₹151,55 | 1,3K |
| 24 avr. 2026 | ₹151,55 | -2,78% | ₹156,80 | ₹156,80 | ₹151,00 | 967 |
| 23 avr. 2026 | ₹155,88 | -0,07% | ₹155,98 | ₹156,99 | ₹150,00 | 3,1K |
| 22 avr. 2026 | ₹155,99 | +1,08% | ₹157,49 | ₹157,50 | ₹153,09 | 69 |
| 21 avr. 2026 | ₹154,32 | +0,50% | ₹153,51 | ₹157,40 | ₹152,70 | 1,6K |
| 20 avr. 2026 | ₹153,55 | -2,56% | ₹157,57 | ₹160,94 | ₹152,35 | 1,9K |
| 17 avr. 2026 | ₹157,58 | +1,21% | ₹155,98 | ₹158,49 | ₹154,11 | 2,3K |
| 16 avr. 2026 | ₹155,69 | +1,76% | ₹150,00 | ₹156,89 | ₹148,15 | 3,3K |
| 15 avr. 2026 | ₹152,99 | +5,03% | ₹149,99 | ₹154,87 | ₹146,50 | 4,1K |
| 13 avr. 2026 | ₹145,66 | -2,87% | ₹148,98 | ₹148,98 | ₹144,00 | 717 |
| 10 avr. 2026 | ₹149,97 | +1,33% | ₹145,26 | ₹151,10 | ₹145,26 | 997 |
| 9 avr. 2026 | ₹148,00 | +0,03% | ₹147,01 | ₹151,49 | ₹145,25 | 3,2K |
| 8 avr. 2026 | ₹147,95 | +3,22% | ₹162,00 | ₹162,00 | ₹143,51 | 23,1K |
| 7 avr. 2026 | ₹143,33 | +1,18% | ₹145,90 | ₹149,40 | ₹141,90 | 11,6K |
| 6 avr. 2026 | ₹141,66 | +2,04% | ₹141,80 | ₹144,89 | ₹139,00 | 3,3K |
| 2 avr. 2026 | ₹138,83 | -2,01% | ₹142,50 | ₹142,99 | ₹137,11 | 4,7K |
| 1 avr. 2026 | ₹141,68 | +13,14% | ₹133,99 | ₹142,00 | ₹127,03 | 5,0K |
| 30 mars 2026 | ₹125,22 | -4,41% | ₹129,00 | ₹135,99 | ₹124,99 | 4,7K |
| 27 mars 2026 | ₹131,00 | -7,69% | ₹141,91 | ₹141,91 | ₹130,10 | 5,7K |
| 25 mars 2026 | ₹141,91 | +1,69% | ₹143,90 | ₹144,50 | ₹140,00 | 1,4K |
| 24 mars 2026 | ₹139,55 | +1,12% | ₹146,00 | ₹146,00 | ₹138,00 | 3,6K |
| 23 mars 2026 | ₹138,00 | -0,83% | ₹139,16 | ₹139,94 | ₹133,21 | 1,4K |
| 20 mars 2026 | ₹139,16 | -2,56% | ₹147,00 | ₹147,00 | ₹138,00 | 56,2K |
| 19 mars 2026 | ₹142,81 | -0,95% | ₹143,00 | ₹147,80 | ₹141,55 | 6,7K |
| 18 mars 2026 | ₹144,18 | +1,19% | ₹142,15 | ₹146,97 | ₹140,17 | 4,8K |
| 17 mars 2026 | ₹142,49 | -2,78% | ₹148,95 | ₹149,50 | ₹142,00 | 55,7K |
| 16 mars 2026 | ₹146,57 | -4,60% | ₹152,55 | ₹152,55 | ₹145,37 | 9,8K |
| 13 mars 2026 | ₹153,64 | -0,60% | ₹155,59 | ₹158,99 | ₹153,55 | 2,4K |
| 12 mars 2026 | ₹154,56 | -3,00% | ₹159,50 | ₹159,51 | ₹153,55 | 9,9K |
| 11 mars 2026 | ₹159,34 | +2,88% | ₹158,99 | ₹162,49 | ₹157,00 | 1,8K |
| 10 mars 2026 | ₹154,88 | -1,95% | ₹157,00 | ₹159,50 | ₹152,45 | 1,9K |
| 9 mars 2026 | ₹157,96 | +1,62% | ₹155,44 | ₹157,99 | ₹151,03 | 2,8K |
| 6 mars 2026 | ₹155,44 | -0,64% | ₹156,60 | ₹159,00 | ₹153,35 | 544 |
| 5 mars 2026 | ₹156,44 | +0,39% | ₹157,01 | ₹160,00 | ₹154,50 | 765 |
| 4 mars 2026 | ₹155,84 | -3,21% | ₹161,00 | ₹163,99 | ₹154,13 | 4,1K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹147,60 | -3,17% | ₹152,10 | ₹154,90 | ₹146,00 | 5,7K |
| 18 mai 2026 | ₹152,43 | -0,95% | ₹151,00 | ₹159,00 | ₹147,11 | 8,4K |
| 11 mai 2026 | ₹153,89 | -1,07% | ₹154,78 | ₹157,00 | ₹149,10 | 8,4K |
| 4 mai 2026 | ₹155,55 | +1,63% | ₹154,01 | ₹162,99 | ₹151,10 | 8,9K |
| 27 avr. 2026 | ₹153,05 | +0,99% | ₹151,57 | ₹161,11 | ₹150,00 | 12,7K |
| 20 avr. 2026 | ₹151,55 | -3,83% | ₹157,57 | ₹160,94 | ₹150,00 | 7,5K |
| 13 avr. 2026 | ₹157,58 | +5,07% | ₹148,98 | ₹158,49 | ₹144,00 | 10,5K |
| 6 avr. 2026 | ₹149,97 | +8,02% | ₹141,80 | ₹162,00 | ₹139,00 | 42,1K |
| 30 mars 2026 | ₹138,83 | +5,98% | ₹129,00 | ₹142,99 | ₹124,99 | 14,4K |
| 23 mars 2026 | ₹131,00 | -5,86% | ₹139,16 | ₹146,00 | ₹130,10 | 12,1K |
| 16 mars 2026 | ₹139,16 | -9,42% | ₹152,55 | ₹152,55 | ₹138,00 | 133,2K |
| 9 mars 2026 | ₹153,64 | -1,16% | ₹155,44 | ₹162,49 | ₹151,03 | 18,8K |
| 2 mars 2026 | ₹155,44 | -7,95% | ₹168,87 | ₹169,10 | ₹153,35 | 9,0K |
| 23 févr. 2026 | ₹168,87 | -0,46% | ₹169,65 | ₹176,40 | ₹166,00 | 6,3K |
| 16 févr. 2026 | ₹169,65 | -0,26% | ₹176,99 | ₹176,99 | ₹168,00 | 7,6K |
| 9 févr. 2026 | ₹170,10 | +7,56% | ₹163,99 | ₹179,90 | ₹159,18 | 30,7K |
| 2 févr. 2026 | ₹158,14 | -2,04% | ₹161,44 | ₹165,90 | ₹158,00 | 4,2K |
| 26 janv. 2026 | ₹161,44 | +2,85% | ₹155,01 | ₹164,20 | ₹154,12 | 13,3K |
| 19 janv. 2026 | ₹156,96 | -3,75% | ₹163,00 | ₹163,00 | ₹152,03 | 12,8K |
| 12 janv. 2026 | ₹163,07 | +3,46% | ₹160,24 | ₹165,00 | ₹148,50 | 23,1K |
| 5 janv. 2026 | ₹157,62 | -3,45% | ₹166,50 | ₹175,00 | ₹156,60 | 14,2K |
| 29 déc. 2025 | ₹163,26 | +1,84% | ₹161,01 | ₹165,90 | ₹158,00 | 11,9K |
| 22 déc. 2025 | ₹160,31 | +2,41% | ₹166,00 | ₹168,00 | ₹157,00 | 20,0K |
| 15 déc. 2025 | ₹156,53 | -1,27% | ₹163,65 | ₹165,00 | ₹155,50 | 13,2K |
| 8 déc. 2025 | ₹158,54 | -9,13% | ₹174,48 | ₹174,99 | ₹155,00 | 40,9K |
| 1 déc. 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 août 2025 | ₹187,76 | -1,41% | ₹193,00 | ₹193,00 | ₹184,50 | 18,5K |
| 18 août 2025 | ₹190,44 | +3,44% | ₹191,70 | ₹193,00 | ₹180,25 | 35,5K |
| 11 août 2025 | ₹184,11 | -9,29% | ₹203,00 | ₹204,75 | ₹181,00 | 56,2K |
| 4 août 2025 | ₹202,96 | -4,95% | ₹216,59 | ₹216,59 | ₹201,20 | 52,6K |
| 28 juil. 2025 | ₹213,54 | +6,79% | ₹202,00 | ₹219,35 | ₹202,00 | 172,9K |
| 21 juil. 2025 | ₹199,96 | +2,69% | ₹196,09 | ₹224,10 | ₹194,40 | 182,8K |
| 14 juil. 2025 | ₹194,73 | -0,71% | ₹196,13 | ₹201,00 | ₹192,25 | 23,9K |
| 7 juil. 2025 | ₹196,13 | +0,29% | ₹196,65 | ₹204,00 | ₹193,00 | 22,5K |
| 30 juin 2025 | ₹195,57 | -1,92% | ₹204,90 | ₹204,90 | ₹193,10 | 17,5K |
| 23 juin 2025 | ₹199,39 | +0,82% | ₹198,74 | ₹205,00 | ₹191,57 | 31,4K |
| 16 juin 2025 | ₹197,76 | +2,60% | ₹194,55 | ₹205,00 | ₹191,33 | 12,6K |
| 9 juin 2025 | ₹192,75 | -1,39% | ₹196,25 | ₹202,49 | ₹187,80 | 40,1K |
| 2 juin 2025 | ₹195,47 | -0,35% | ₹199,10 | ₹201,31 | ₹189,05 | 28,8K |
| 26 mai 2025 | ₹196,16 | -1,50% | ₹196,50 | ₹208,78 | ₹192,25 | 44,3K |
| 19 mai 2025 | ₹199,15 | -1,53% | ₹199,20 | ₹206,58 | ₹196,10 | 20,9K |
| 12 mai 2025 | ₹202,24 | +10,04% | ₹194,70 | ₹208,70 | ₹190,00 | 41,0K |
| 5 mai 2025 | ₹183,78 | -5,46% | ₹196,63 | ₹198,88 | ₹180,37 | 28,3K |
| 28 avr. 2025 | ₹194,40 | +0,14% | ₹196,10 | ₹208,72 | ₹190,01 | 30,6K |
| 21 avr. 2025 | ₹194,12 | -3,79% | ₹202,09 | ₹212,00 | ₹190,80 | 53,4K |
| 14 avr. 2025 | ₹201,76 | +2,09% | ₹199,10 | ₹207,92 | ₹194,10 | 18,8K |
| 7 avr. 2025 | ₹197,62 | -3,39% | ₹194,99 | ₹207,00 | ₹186,52 | 20,1K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹147,60 | -3,56% | ₹154,01 | ₹162,99 | ₹146,00 | 31,4K |
| 1 avr. 2026 | ₹153,05 | +22,22% | ₹133,99 | ₹162,00 | ₹127,03 | 82,5K |
| 1 mars 2026 | ₹125,22 | -25,85% | ₹168,87 | ₹169,10 | ₹124,99 | 177,9K |
| 1 févr. 2026 | ₹168,87 | +5,95% | ₹154,55 | ₹179,90 | ₹154,30 | 51,5K |
| 1 janv. 2026 | ₹159,39 | -1,35% | ₹164,99 | ₹175,00 | ₹148,50 | 64,3K |
| 1 déc. 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 août 2025 | ₹187,76 | -9,27% | ₹209,51 | ₹219,35 | ₹180,25 | 271,0K |
| 1 juil. 2025 | ₹206,95 | +5,94% | ₹197,54 | ₹224,10 | ₹192,25 | 308,4K |
| 1 juin 2025 | ₹195,34 | -0,42% | ₹199,10 | ₹205,00 | ₹187,80 | 115,7K |
| 1 mai 2025 | ₹196,16 | +2,04% | ₹195,05 | ₹208,78 | ₹180,37 | 137,5K |
| 1 avr. 2025 | ₹192,24 | -6,98% | ₹208,16 | ₹221,92 | ₹186,52 | 147,8K |
| 1 mars 2025 | ₹206,67 | +22,06% | ₹182,00 | ₹220,00 | ₹164,41 | 174,2K |
| 1 févr. 2025 | ₹169,32 | -16,38% | ₹204,69 | ₹215,00 | ₹164,11 | 169,6K |
| 1 janv. 2025 | ₹202,49 | -4,58% | ₹213,90 | ₹232,88 | ₹183,68 | 343,6K |
| 1 déc. 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 août 2024 | ₹190,36 | -4,66% | ₹200,91 | ₹210,99 | ₹180,06 | 171,7K |
| 1 juil. 2024 | ₹199,67 | +2,28% | ₹192,30 | ₹216,65 | ₹189,75 | 284,7K |
| 1 juin 2024 | ₹195,21 | +2,96% | ₹202,90 | ₹226,01 | ₹170,25 | 486,3K |
| 1 mai 2024 | ₹189,60 | -14,59% | ₹234,00 | ₹234,00 | ₹184,55 | 690,5K |
| 1 avr. 2024 | ₹222,00 | +27,77% | ₹176,00 | ₹222,00 | ₹175,05 | 535,4K |
| 1 mars 2024 | ₹173,75 | -10,69% | ₹196,60 | ₹222,50 | ₹159,00 | 380,4K |
| 1 févr. 2024 | ₹194,55 | -4,37% | ₹206,00 | ₹218,70 | ₹175,35 | 629,4K |
| 1 janv. 2024 | ₹203,45 | -0,25% | ₹204,15 | ₹210,90 | ₹186,05 | 258,1K |
| 1 déc. 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 août 2023 | ₹189,50 | +22,50% | ₹154,25 | ₹251,90 | ₹145,65 | 3,1M |
| 1 juil. 2023 | ₹154,70 | +12,76% | ₹139,25 | ₹170,00 | ₹134,15 | 1,3M |
| 1 juin 2023 | ₹137,20 | -1,86% | ₹141,80 | ₹150,90 | ₹135,20 | 500,9K |
| 1 mai 2023 | ₹139,80 | -2,03% | ₹142,70 | ₹170,75 | ₹136,30 | 902,6K |
| 1 avr. 2023 | ₹142,70 | +13,61% | ₹127,45 | ₹144,80 | ₹124,30 | 311,6K |
| 1 mars 2023 | ₹125,60 | -4,99% | ₹133,95 | ₹153,05 | ₹116,50 | 687,5K |
| 1 févr. 2023 | ₹132,20 | -15,53% | ₹158,30 | ₹188,50 | ₹131,25 | 1,6M |
| 1 janv. 2023 | ₹156,50 | +19,28% | ₹133,75 | ₹192,45 | ₹132,95 | 3,8M |
| 1 déc. 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 août 2022 | ₹130,75 | +10,71% | ₹116,20 | ₹150,50 | ₹116,20 | 909,9K |
| 1 juil. 2022 | ₹118,10 | +5,26% | ₹113,85 | ₹126,00 | ₹112,90 | 203,0K |
| 1 juin 2022 | ₹112,20 | -8,03% | ₹122,50 | ₹134,70 | ₹94,85 | 814,8K |
| 1 mai 2022 | ₹122,00 | -5,28% | ₹129,00 | ₹148,00 | ₹105,00 | 938,3K |
| 1 avr. 2022 | ₹128,80 | +5,19% | ₹125,80 | ₹136,95 | ₹121,00 | 490,7K |
| 1 mars 2022 | ₹122,45 | +19,87% | ₹103,20 | ₹146,80 | ₹100,60 | 3,0M |
| 1 févr. 2022 | ₹102,15 | -12,54% | ₹116,25 | ₹119,95 | ₹91,20 | 129,0K |
| 1 janv. 2022 | ₹116,80 | -3,23% | ₹120,70 | ₹137,20 | ₹110,25 | 458,0K |
| 1 déc. 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 août 2021 | ₹131,75 | -9,95% | ₹148,20 | ₹152,00 | ₹116,45 | 1,2M |
| 1 juil. 2021 | ₹146,30 | +8,61% | ₹135,70 | ₹165,00 | ₹127,80 | 3,3M |
| 1 juin 2021 | ₹134,70 | +18,52% | ₹114,00 | ₹146,55 | ₹91,90 | 2,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 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!
Comment Hisar Metal a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
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 % |
Calculez vos rendements d'investissement Hisar Metal
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 9 années 5 mois (Jan 2017 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹5 056,29
Rendement annuel (TCAC)
18,78 %
Total des dividendes
₹298,01
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Hisar Metal (HISARMETAL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Hisar Metal a délivré un rendement total de -24,8%.
- Plus haut 52 semaines a atteint 224,10 INR le N/A.
- Plus bas 52 semaines a touché 124,99 INR le N/A.
- Prix actuel se négocie à 143,70 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Hisar Metal (HISARMETAL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Hisar Metal (hisarmetal) aurait grandi à approximativement 12 987,00 INR en date du June 4, 2026, représentant un rendement total de 29,9%.
Cela représente un taux de croissance annuel composé (TCAC) de 5,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Hisar Metal se compare-t-il au secteur Basic Materials ?
Hisar Metal (hisarmetal) a délivré un rendement annualisé de 17,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Hisar Metal aurait grandi à 48 874,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Hisar Metal ?
Hisar Metal (hisarmetal) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 388,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Hisar Metal a historiquement atteinte ?
Hisar Metal (hisarmetal) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+6,4%), 5 years (+29,9%), 10 years (+388,7%)
Rendements négatifs : 12 months (-24,8%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.