NSE: HISARMETAL | Series: EQ
-
LTP
235.63
39.27 (20 %) -
Open
200.95
192.00 -
High
235.63
197.89 -
Low
187.80
190.63 -
Close
217.94
196.36 -
52W High
235.63
20 Dec, 2024 -
52W Low
160.05
22 Nov, 2024
Upper Circuit: 235.63
Lower Circuit: 157.09
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 200.95 | 235.63 | 187.80 | 235.63 | 217.94 | 21.58 | 10.99 | 235.63 | 160.05 | 107,588 | 2.33 Crore | 872 |
| 19 Dec, 2024 | 192.00 | 197.89 | 190.63 | 196.70 | 196.36 | 2.64 | 1.36 | 208.90 | 160.05 | 12,604 | 24.54 Lakh | 440 |
| 18 Dec, 2024 | 193.40 | 196.52 | 193.20 | 193.22 | 193.72 | -0.75 | -0.39 | 208.90 | 160.05 | 10,091 | 19.64 Lakh | 325 |
| 17 Dec, 2024 | 193.11 | 198.59 | 193.00 | 194.00 | 194.47 | 0.60 | 0.31 | 208.90 | 160.05 | 10,569 | 20.59 Lakh | 279 |
| 16 Dec, 2024 | 191.30 | 198.40 | 185.15 | 193.00 | 193.87 | 2.53 | 1.32 | 208.90 | 160.05 | 18,014 | 35.01 Lakh | 1,168 |
| 13 Dec, 2024 | 195.90 | 195.90 | 189.25 | 191.30 | 191.34 | -1.68 | -0.87 | 208.90 | 160.05 | 7,301 | 14.01 Lakh | 292 |
| 12 Dec, 2024 | 197.50 | 199.73 | 190.40 | 194.40 | 193.02 | -4.03 | -2.05 | 208.90 | 160.05 | 14,243 | 27.76 Lakh | 651 |
| 11 Dec, 2024 | 204.80 | 204.80 | 196.00 | 196.00 | 197.05 | -3.88 | -1.93 | 208.90 | 160.05 | 22,086 | 44.07 Lakh | 777 |
| 10 Dec, 2024 | 188.49 | 205.00 | 188.49 | 201.10 | 200.93 | 12.16 | 6.44 | 208.90 | 160.05 | 47,954 | 94.90 Lakh | 1,302 |
| 09 Dec, 2024 | 189.91 | 192.98 | 186.51 | 188.00 | 188.77 | 2.22 | 1.19 | 208.90 | 160.05 | 11,257 | 21.43 Lakh | 446 |
| 06 Dec, 2024 | 177.90 | 186.80 | 177.90 | 186.80 | 186.55 | 8.65 | 4.86 | 208.90 | 160.05 | 17,757 | 32.66 Lakh | 623 |
| 05 Dec, 2024 | 181.24 | 183.95 | 175.51 | 177.09 | 177.90 | -3.38 | -1.86 | 208.90 | 160.05 | 9,781 | 17.59 Lakh | 515 |
| 04 Dec, 2024 | 179.00 | 183.27 | 175.45 | 181.05 | 181.28 | 6.25 | 3.57 | 208.90 | 160.05 | 29,054 | 51.87 Lakh | 845 |
| 03 Dec, 2024 | 171.00 | 176.80 | 169.00 | 175.43 | 175.03 | 5.64 | 3.33 | 208.90 | 160.05 | 22,045 | 37.75 Lakh | 390 |
| 02 Dec, 2024 | 172.39 | 174.75 | 167.48 | 168.40 | 169.39 | -3.07 | -1.78 | 208.90 | 160.05 | 20,355 | 34.62 Lakh | 729 |
| 29 Nov, 2024 | 169.00 | 174.20 | 167.33 | 174.10 | 172.46 | 4.64 | 2.76 | 208.90 | 160.05 | 19,710 | 33.74 Lakh | 605 |
| 28 Nov, 2024 | 169.00 | 170.99 | 167.11 | 167.20 | 167.82 | 0.90 | 0.54 | 208.90 | 160.05 | 21,334 | 36.10 Lakh | 238 |
| 27 Nov, 2024 | 167.08 | 169.79 | 161.71 | 168.80 | 166.92 | 0.08 | 0.05 | 208.90 | 160.05 | 38,183 | 63.41 Lakh | 759 |
| 26 Nov, 2024 | 165.20 | 169.45 | 162.91 | 166.00 | 166.84 | 3.23 | 1.97 | 208.90 | 160.05 | 23,794 | 39.88 Lakh | 556 |
| 25 Nov, 2024 | 166.07 | 168.76 | 162.50 | 165.00 | 163.61 | 1.57 | 0.97 | 208.90 | 160.05 | 4,060 | 6.77 Lakh | 143 |