BSE · HISARMETAL · stock
Hisar Metal Industries Limited (HISARMETAL) stock price history
Every BSE trading session of Hisar Metal Industries Limited from Apr 19, 2004 to Sep 28, 2026: 5,550 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HISARMETAL adjusted close, 2004 to 2026
- ₹220.53
- All time high, 2023
- ₹207.63
- 52 week high, ₹116.88 low
- 5,550
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
HISARMETAL key facts
- Hisar Metal Industries Limited (HISARMETAL) closed at ₹157.70 on Sep 28, 2026 on BSE.
- HISARMETAL's all time high close is ₹220.53, set on Nov 17, 2023; its all time low close is ₹5.69 on Jun 14, 2004.
- HISARMETAL's 52 week range is ₹116.88 to ₹207.63.
- HISARMETAL returned -14.1% over the year to Sep 28, 2026 and +28.5% over five years.
- Over ten years HISARMETAL returned +775%, +24.2% a year compounded.
- HISARMETAL's deepest drawdown was -74.0% from Oct 31, 2017 to Feb 19, 2019.
- DataCedar holds 5,550 daily sessions of HISARMETAL history from Apr 19, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HISARMETAL price chart, 2004 to 2026
HISARMETAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +0.5% |
| 6 months | +19.2% |
| Year to date | -2.7% |
| 1 year | -14.1% |
| 3 years | +0.3% |
| 5 years | +28.5% |
| 10 years | +775.2% |
| Since Apr 19, 2004 | +2,012% |
| Compound annual growth, 22.4 years | +14.6% |
HISARMETAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹220.53 on Nov 17, 2023
- All time low close
- ₹5.69 on Jun 14, 2004
- 52 week high
- ₹207.63 on Oct 1, 2025
- 52 week low
- ₹116.88 on Mar 30, 2026
- Deepest drawdown
- -74.0% from Oct 31, 2017 to Feb 19, 2019, recovered Mar 2, 2021
- Best single session
- +21.7% on Dec 19, 2007
- Worst single session
- -17.0% on Mar 18, 2015
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2004
- 21.1×
- Best calendar year
- 2017, +414%
- Worst calendar year
- 2008, -62%
HISARMETAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 19, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹160.74 | ₹205.65 | ₹116.88 | ₹157.70 | -1.9% | 60.9K | 184 |
| 2025 | ₹210.88 | ₹227.98 | ₹149.22 | ₹160.74 | -23.9% | 506.9K | 248 |
| 2024 | ₹200.48 | ₹243.10 | ₹157.13 | ₹211.18 | +4.7% | 786.7K | 245 |
| 2023 | ₹131.80 | ₹245.80 | ₹115.08 | ₹201.61 | +57.6% | 2M | 245 |
| 2022 | ₹116.55 | ₹151.49 | ₹87.53 | ₹127.89 | +10.2% | 1.1M | 248 |
| 2021 | ₹80.84 | ₹158.89 | ₹79.06 | ₹116.01 | +41.9% | 2.8M | 248 |
| 2020 | ₹69.39 | ₹96.20 | ₹34.44 | ₹81.75 | +20.8% | 921.9K | 251 |
| 2019 | ₹40.21 | ₹70.49 | ₹28.36 | ₹67.68 | +59.3% | 656.3K | 243 |
| 2018 | ₹112.64 | ₹112.64 | ₹37.19 | ₹42.49 | -60.4% | 319K | 246 |
| 2017 | ₹22.53 | ₹118.90 | ₹20.50 | ₹107.29 | +414.2% | 1.6M | 248 |
| 2016 | ₹14.56 | ₹25.92 | ₹12.91 | ₹20.86 | +40.7% | 1.2M | 246 |
| 2015 | ₹11.78 | ₹18.16 | ₹10.74 | ₹14.83 | +7.2% | 937.8K | 246 |
| 2014 | ₹12.24 | ₹22.03 | ₹9.65 | ₹13.83 | +13.0% | 906.9K | 244 |
| 2013 | ₹9.69 | ₹14.52 | ₹8.97 | ₹12.24 | +29.4% | 245.5K | 248 |
| 2012 | ₹9.87 | ₹12.42 | ₹7.84 | ₹9.46 | -4.2% | 113.8K | 245 |
| 2011 | ₹12.42 | ₹12.68 | ₹8.07 | ₹9.87 | -20.6% | 144.3K | 246 |
| 2010 | ₹14.99 | ₹15.80 | ₹11.08 | ₹12.42 | -14.3% | 461.6K | 250 |
| 2009 | ₹9.65 | ₹16.40 | ₹8.15 | ₹14.50 | +57.8% | 350.2K | 243 |
| 2008 | ₹22.80 | ₹26.13 | ₹8.00 | ₹9.19 | -61.8% | 522.7K | 246 |
| 2007 | ₹10.38 | ₹24.69 | ₹9.33 | ₹24.08 | +121.9% | 1.3M | 248 |
| 2006 | ₹12.39 | ₹14.40 | ₹7.35 | ₹10.85 | -6.2% | 1.4M | 247 |
| 2005 | ₹9.27 | ₹24.91 | ₹7.54 | ₹11.57 | +32.1% | 2.2M | 250 |
| 2004 | ₹5.67 | ₹11.21 | ₹4.98 | ₹8.76 | n/a | 432K | 185 |
HISARMETAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹157.70 | -0.3% |
| August 2026 | ₹158.10 | +7.3% |
| July 2026 | ₹147.33 | -4.9% |
| June 2026 | ₹154.98 | +4.0% |
| May 2026 | ₹149.02 | -4.3% |
| April 2026 | ₹155.72 | +28.5% |
| March 2026 | ₹121.20 | -26.3% |
| February 2026 | ₹164.42 | +2.9% |
| January 2026 | ₹159.80 | -0.6% |
| December 2025 | ₹160.74 | -5.9% |
| November 2025 | ₹170.87 | -6.2% |
| October 2025 | ₹182.25 | -0.7% |
About the HISARMETAL data
Daily bars. 5,550 sessions from Apr 19, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HISARMETAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HINDWAREAP Hindware Home Innovation Limited
- HINDZINC Hindustan Zinc Limited
- HIPOLIN Hipolin Limited
- HIRECT Hind Rectifiers Limited
- HISARSP Hisar Spinning Mills Limited
- HITECH Hi-Tech Pipes Limited
- HITECHCORP Hitech Corporation Limited
- HITECHGEAR The Hi-Tech Gears Limited
Common questions
HISARMETAL share price history
