BSE · HISARSP · stock
Hisar Spinning Mills Limited (HISARSP) stock price history
Every BSE trading session of Hisar Spinning Mills Limited from Jul 23, 2002 to Sep 25, 2026: 6,003 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
HISARSP adjusted close, 2002 to 2026
- ₹82.35
- All time high, 2022
- ₹66.40
- 52 week high, ₹40.30 low
- 6,003
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
HISARSP key facts
- Hisar Spinning Mills Limited (HISARSP) closed at ₹55.70 on Sep 25, 2026 on BSE.
- HISARSP's all time high close is ₹82.35, set on Nov 30, 2022; its all time low close is ₹1.80 on Dec 6, 2004.
- HISARSP's 52 week range is ₹40.30 to ₹66.40.
- HISARSP returned -8.1% over the year to Sep 25, 2026 and +48.5% over five years.
- Over ten years HISARSP returned +879%, +25.6% a year compounded.
- HISARSP's deepest drawdown was -85.1% from Jun 13, 2005 to Nov 11, 2014.
- DataCedar holds 6,003 daily sessions of HISARSP history from Jul 23, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HISARSP price chart, 2002 to 2026
HISARSP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.1% |
| 3 months | +15.3% |
| 6 months | +2.4% |
| Year to date | +23.8% |
| 1 year | -8.1% |
| 3 years | +35.9% |
| 5 years | +48.5% |
| 10 years | +878.9% |
| Since Jul 23, 2002 | +1,469% |
| Compound annual growth, 24.2 years | +12.1% |
HISARSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹82.35 on Nov 30, 2022
- All time low close
- ₹1.80 on Dec 6, 2004
- 52 week high
- ₹66.40 on Sep 29, 2025
- 52 week low
- ₹40.30 on Jul 15, 2026
- Deepest drawdown
- -85.1% from Jun 13, 2005 to Nov 11, 2014, recovered Sep 16, 2021
- Best single session
- +20.9% on Jun 6, 2005
- Worst single session
- -20.0% on Oct 11, 2004
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 16%
- Growth of 1 since 2002
- 15.7×
- Best calendar year
- 2007, +182%
- Worst calendar year
- 2008, -50%
HISARSP 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. 2002 starts on Jul 23, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹45.00 | ₹63.63 | ₹40.30 | ₹55.70 | +23.8% | 63.5K | 185 |
| 2025 | ₹67.00 | ₹72.45 | ₹40.70 | ₹45.00 | -32.8% | 36.6K | 248 |
| 2024 | ₹44.00 | ₹84.00 | ₹40.00 | ₹67.00 | +52.3% | 114.6K | 245 |
| 2023 | ₹69.95 | ₹74.95 | ₹36.60 | ₹44.00 | -37.1% | 103.8K | 245 |
| 2022 | ₹33.60 | ₹86.45 | ₹28.15 | ₹69.95 | +118.6% | 121.7K | 248 |
| 2021 | ₹14.45 | ₹42.40 | ₹10.79 | ₹32.00 | +121.5% | 36K | 248 |
| 2020 | ₹23.85 | ₹25.60 | ₹14.45 | ₹14.45 | -39.4% | 31K | 250 |
| 2019 | ₹14.47 | ₹23.90 | ₹10.55 | ₹23.85 | +64.8% | 34K | 242 |
| 2018 | ₹13.05 | ₹23.55 | ₹10.83 | ₹14.47 | +16.4% | 54.3K | 246 |
| 2017 | ₹7.00 | ₹12.43 | ₹7.00 | ₹12.43 | +77.6% | 11.9K | 248 |
| 2016 | ₹6.31 | ₹9.04 | ₹5.69 | ₹7.00 | +10.9% | 11.9K | 246 |
| 2015 | ₹6.81 | ₹8.26 | ₹5.27 | ₹6.31 | -7.3% | 10.6K | 246 |
| 2014 | ₹11.80 | ₹11.80 | ₹4.87 | ₹6.81 | -42.3% | 6.6K | 244 |
| 2013 | ₹12.55 | ₹12.58 | ₹10.84 | ₹11.80 | -6.0% | 1.3K | 248 |
| 2012 | ₹11.50 | ₹12.60 | ₹10.50 | ₹12.55 | +9.1% | 25.8K | 245 |
| 2011 | ₹9.02 | ₹12.15 | ₹9.02 | ₹11.50 | +27.6% | 35.4K | 246 |
| 2010 | ₹10.96 | ₹12.00 | ₹8.18 | ₹9.01 | -17.8% | 92.7K | 250 |
| 2009 | ₹9.50 | ₹10.96 | ₹9.03 | ₹10.96 | +15.4% | 17.2K | 243 |
| 2008 | ₹18.10 | ₹18.50 | ₹9.50 | ₹9.50 | -50.0% | 57.2K | 246 |
| 2007 | ₹6.74 | ₹19.00 | ₹6.74 | ₹19.00 | +181.9% | 162K | 248 |
| 2006 | ₹8.11 | ₹10.50 | ₹6.10 | ₹6.74 | -16.9% | 31.1K | 247 |
| 2005 | ₹3.10 | ₹33.00 | ₹3.10 | ₹8.11 | +161.6% | 118.3K | 250 |
| 2004 | ₹3.55 | ₹4.26 | ₹1.80 | ₹3.10 | -12.7% | 2.6K | 262 |
| 2003 | ₹3.55 | ₹3.55 | ₹3.55 | ₹3.55 | 0.0% | 0 | 261 |
| 2002 | ₹3.55 | ₹3.55 | ₹3.55 | ₹3.55 | n/a | 100 | 116 |
HISARSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹55.70 | +28.6% |
| August 2026 | ₹43.32 | -8.4% |
| July 2026 | ₹47.31 | -2.0% |
| June 2026 | ₹48.30 | +3.9% |
| May 2026 | ₹46.50 | -14.0% |
| April 2026 | ₹54.10 | -0.6% |
| March 2026 | ₹54.41 | -14.5% |
| February 2026 | ₹63.63 | +14.6% |
| January 2026 | ₹55.53 | +23.4% |
| December 2025 | ₹45.00 | -14.7% |
| November 2025 | ₹52.75 | -0.5% |
| October 2025 | ₹53.00 | -13.5% |
About the HISARSP data
Daily bars. 6,003 sessions from Jul 23, 2002 to Sep 25, 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 18, 2026 forward, most recent session Sep 25, 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 Jul 23, 2002, 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/HISARSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HINDZINC Hindustan Zinc Limited
- HIPOLIN Hipolin Limited
- HIRECT Hind Rectifiers Limited
- HISARMETAL Hisar Metal Industries Limited
- HITECH Hi-Tech Pipes Limited
- HITECHCORP Hitech Corporation Limited
- HITECHGEAR The Hi-Tech Gears Limited
- HITKITGLO Hit Kit Global Solutions Limited
Common questions
HISARSP share price history
