Hisar Spinning Mills share price history

BSE: 521068Textiles & ApparelsSmall Cap

Hisar Spinning Mills Ltd · Face value ₹10 · Listed Oct 1993

₹50.83₹2.67 (4.99%)

Share price at the BSE close on 21 Oct 2026. Previous close ₹53.50.

21 Oct: open ₹50.83, high ₹50.83, low ₹50.83

52-week range of traded prices to 21 Oct 2026

₹40.30Low, 15 Jul 2026₹67.13High, 23 Feb 2026

Market cap: ₹19 Cr4,169th largest listed
P/E: 5.48
P/B: 0.67
Dividend yield: Nonein the last 12 months
ROE: 12.9%
ROCE: 14.0%
Debt to equity: 0.12
Volume, BSE: 100

Hisar Spinning Mills share price by year, month and day

Closes to 21 Oct 2026; the last month as traded on BSE

Hisar Spinning Mills' share price is on record from 3 Jan 2007, when it closed at ₹7.07, to 21 Oct 2026. Its highest close was ₹82.35 on 30 Nov 2022 and its lowest ₹4.87 on 11 Nov 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	50.83	+18.8%	67.13	40.30	40.80	67.13	40.30	69,100
2025	42.80	−36.1%	75.99	40.70	67.00	75.99	40.70	38,700
2024	67.00	+52.3%	80.00	40.81	41.80	84.00	40.00	1,15,100
2023	44.00	−34.9%	71.85	37.75	68.45	74.95	36.60	1,04,700
2022	67.55	+111.1%	82.35	28.15	33.60	86.45	28.15	1,23,600
2021	32.00	+121.5%	42.40	10.79	14.45	42.40	10.79	37,100
2020	14.45	−39.4%	25.60	14.45	22.70	25.60	14.45	31,400
2019	23.85	+64.8%	23.85	10.55	15.19	23.90	10.55	35,700
2018	14.47	+16.4%	22.45	10.83	13.05	23.55	10.83	55,800
2017	12.43	+77.6%	12.43	7.35	7.35	12.43	7.35	13,200
2016	7.00	+10.9%	9.04	5.69	6.62	9.04	5.69	12,000
2015	6.31	−7.3%	8.25	5.46	7.15	8.26	5.27	10,600
2014	6.81	−42.3%	11.50	4.87	11.22	11.50	4.87	6,600
2013	11.80	−6.0%	12.58	11.10	12.58	12.58	10.84	1,300
2012	12.55	+9.1%	12.60	10.56	12.01	12.72	10.50	28,200
2011	11.50	+27.6%	12.10	9.02	9.02	12.15	9.02	37,900
2010	9.01	−17.8%	12.00	8.18	10.96	12.00	8.18	44,000
2009	10.96	+15.4%	10.96	9.50	9.50	10.96	9.50	400
2008	9.50	−50.0%	18.50	9.50	18.10	18.50	9.50	23,400
2007	19.00	–	19.00	7.07	7.07	19.00	7.07	1,13,300

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 22 Feb 2017. 2014 is from its first session, 12 Mar 2014. 2009 is from its first session, 2 Jun 2009. The close is the year's last trade for 2020 (18 Dec 2020), 2016 (19 Dec 2016), 2015 (18 Dec 2015), 2013 (20 Mar 2013), 2009 (30 Sep 2009) and 2008 (12 Aug 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	50.83	−8.7%	55.00	55.00	50.83	1,800
Sep 2026	55.70	+28.6%	45.25	58.40	45.25	22,000
Aug 2026	43.32	−8.4%	44.95	50.50	42.60	2,300
Jul 2026	47.31	−2.0%	45.89	47.31	40.30	5,300
Jun 2026	48.30	+3.9%	48.82	51.26	46.00	6,000
May 2026	46.50	−14.0%	52.00	52.00	46.50	2,800
Apr 2026	54.10	−0.6%	51.69	56.89	51.49	4,800
Mar 2026	54.41	−14.5%	60.45	60.45	54.41	11,600
Feb 2026	63.63	+9.1%	55.39	67.13	54.28	7,600
Jan 2026	58.30	+36.2%	40.80	58.30	40.80	4,900
Dec 2025	42.80	−18.9%	50.12	50.12	42.80	1,000
Nov 2025	52.75	−0.5%	52.90	52.90	50.26	900
Oct 2025	53.00	−13.5%	58.22	58.22	48.00	2,300
Sep 2025	61.28	+17.4%	49.59	66.40	49.59	8,700
Aug 2025	52.20	−0.8%	52.00	52.20	52.00	1,300
Jul 2025	52.63	+0.2%	51.10	58.48	51.10	3,000
Jun 2025	52.50	−8.3%	54.39	54.39	47.60	1,400
May 2025	57.25	+33.9%	40.70	57.25	40.70	2,700
Apr 2025	42.77	−5.4%	47.47	49.84	42.77	700
Mar 2025	45.21	+2.9%	43.94	53.95	42.40	5,300
Feb 2025	43.94	−39.1%	68.59	68.59	43.94	10,000
Jan 2025	72.20	+7.8%	67.00	75.99	66.90	1,400
Dec 2024	67.00	−3.4%	65.89	69.23	62.80	6,700
Nov 2024	69.35	+2.0%	68.10	76.18	65.00	7,200
Oct 2024	67.99	−0.4%	68.94	84.00	67.95	26,400
Sep 2024	68.25	+51.2%	45.15	71.40	44.00	19,000
Aug 2024	45.15	+0.4%	42.76	46.76	40.81	15,300
Jul 2024	44.99	−18.9%	52.72	54.31	44.99	9,200
Jun 2024	55.49	+11.0%	47.50	55.49	47.50	7,500
May 2024	50.00	0.0%	49.00	50.00	48.00	1,400
Apr 2024	50.00	−3.8%	54.60	54.60	50.00	400
Mar 2024	52.00	−4.9%	57.43	59.85	49.66	6,400
Feb 2024	54.70	+24.3%	42.20	60.72	41.28	13,800
Jan 2024	44.00	0.0%	41.80	46.30	40.00	1,800
Dec 2023	44.00	+10.0%	41.00	46.29	38.05	4,100
Nov 2023	40.00	−12.1%	45.50	47.00	40.00	2,800
Oct 2023	45.50	+5.7%	43.05	48.72	39.00	3,700
Sep 2023	43.05	+7.6%	42.00	46.85	41.00	2,500
Aug 2023	40.00	−12.6%	43.51	43.53	36.60	5,600
Jul 2023	45.78	+14.9%	39.99	48.30	39.99	5,700
Jun 2023	39.86	−34.9%	58.21	58.21	39.86	10,800
May 2023	61.27	+12.6%	57.00	64.49	56.48	3,300
Apr 2023	54.40	+33.9%	40.00	54.40	38.70	12,100
Mar 2023	40.62	−17.1%	48.25	48.25	40.62	36,300
Feb 2023	49.00	−10.9%	55.95	57.50	46.15	5,200
Jan 2023	55.00	−18.6%	68.45	74.95	54.50	12,600
Dec 2022	67.55	−18.0%	86.45	86.45	67.05	7,600
Nov 2022	82.35	+49.9%	52.55	82.35	52.55	14,800
Oct 2022	54.95	+1.8%	53.45	61.45	53.00	14,700
Sep 2022	54.00	+58.1%	35.85	55.30	35.85	33,200
Aug 2022	34.15	+10.5%	30.95	34.15	28.15	1,600
Jul 2022	30.90	−21.7%	37.50	37.50	30.90	4,400
Jun 2022	39.45	+20.8%	34.25	41.50	34.25	4,100
May 2022	32.65	−14.1%	38.00	38.00	32.65	700
Apr 2022	38.00	−4.3%	38.00	47.00	36.10	9,500
Mar 2022	39.70	−3.2%	39.05	43.80	36.25	5,800
Feb 2022	41.00	−3.5%	44.60	44.60	39.65	13,200
Jan 2022	42.50	+32.8%	33.60	50.90	33.60	14,000
Dec 2021	32.00	−11.8%	34.50	34.50	28.25	4,400
Nov 2021	36.30	+4.5%	33.05	38.20	33.05	2,500
Oct 2021	34.75	−7.1%	38.50	42.40	33.10	3,800
Sep 2021	37.40	+38.8%	25.65	41.35	24.40	15,300
Aug 2021	26.95	+61.6%	17.50	26.95	17.50	6,600
Jul 2021	16.68	+27.4%	13.74	16.68	13.74	600
Jun 2021	13.09	+10.2%	12.47	13.09	12.47	400
May 2021	11.88	+5.1%	10.79	11.88	10.79	1,000
Apr 2021	11.30	+0.3%	11.27	11.30	11.27	700
Mar 2021	11.27	−9.6%	11.85	11.86	11.27	500
Feb 2021	12.47	−9.2%	13.06	13.06	11.88	1,100
Jan 2021	13.74	−4.9%	14.45	14.45	13.74	200
Dec 2020	14.45	−9.4%	15.20	15.20	14.45	200
Nov 2020	15.95	−9.9%	16.85	16.85	14.50	1,900
Oct 2020	17.70	−9.5%	18.60	18.60	17.70	400
Sep 2020	19.55	−4.9%	19.55	19.55	19.55	500
Aug 2020	20.55	−2.1%	19.95	24.10	19.95	4,600
Jul 2020	21.00	−9.9%	24.40	25.60	21.00	12,200
Jun 2020	23.30	+13.7%	20.50	23.60	19.45	5,500
May 2020	20.50	+2.8%	19.00	20.50	19.00	1,200
Apr 2020	19.95	+7.8%	19.40	19.95	19.40	600
Jan 2020	18.50	−22.4%	22.70	23.80	18.50	4,300
Dec 2019	23.85	+25.5%	18.05	23.90	18.05	10,800
Nov 2019	19.00	+12.8%	16.70	19.95	16.65	6,300
Oct 2019	16.85	+3.7%	15.45	16.85	13.30	3,400
Sep 2019	16.25	−0.5%	17.10	17.10	16.25	800
Aug 2019	16.33	+27.5%	13.45	16.33	13.45	1,100
Jul 2019	12.81	+15.7%	11.62	12.81	11.62	1,400
Jun 2019	11.07	−7.9%	11.42	11.42	10.55	1,000
May 2019	12.02	−14.1%	14.00	14.00	12.02	1,400
Apr 2019	14.00	−5.1%	14.25	14.25	14.00	300
Mar 2019	14.75	−31.1%	20.35	20.35	14.75	3,700
Feb 2019	21.40	+27.9%	17.55	21.40	17.45	4,900
Jan 2019	16.73	+15.6%	15.19	16.73	15.19	600
Dec 2018	14.47	+27.3%	11.93	14.47	11.93	500
Nov 2018	11.37	+5.0%	11.37	11.37	11.37	300
Oct 2018	10.83	−9.8%	11.40	11.40	10.83	400
Sep 2018	12.00	−22.8%	15.05	15.05	12.00	1,000
Aug 2018	15.55	−22.4%	19.05	19.05	15.55	9,500
May 2018	20.05	−6.3%	22.45	23.55	20.05	4,100
Apr 2018	21.40	0.0%	21.40	21.40	21.40	200
Mar 2018	21.40	0.0%	21.40	21.40	21.40	1,800
Feb 2018	21.40	+21.2%	18.50	21.40	18.50	18,500
Jan 2018	17.65	+42.0%	13.05	17.65	13.05	19,500
Dec 2017	12.43	+38.7%	9.40	12.43	9.40	2,400
Nov 2017	8.96	+4.8%	8.14	8.96	8.14	1,200
Oct 2017	8.55	−5.0%	9.00	9.00	8.55	1,800
Sep 2017	9.00	+9.5%	8.63	9.00	8.63	1,500
Aug 2017	8.22	+10.2%	7.83	8.22	7.83	200
Jun 2017	7.46	−5.0%	7.46	7.46	7.46	200
May 2017	7.85	−22.7%	10.65	10.65	7.85	1,300
Apr 2017	10.15	+6.5%	9.06	10.15	9.06	2,300
Mar 2017	9.53	+23.6%	8.09	10.30	8.09	1,900
Feb 2017	7.71	+10.1%	7.35	7.71	7.35	400
Dec 2016	7.00	+5.9%	6.94	7.28	6.94	1,600
Nov 2016	6.61	+14.0%	6.09	6.61	6.09	400
Oct 2016	5.80	+1.9%	5.97	5.97	5.80	1,100
Sep 2016	5.69	−0.2%	5.98	5.98	5.69	500
Aug 2016	5.70	−7.5%	5.86	5.86	5.70	400
Jul 2016	6.16	−13.6%	7.13	7.13	6.16	600
Jun 2016	7.13	−15.1%	8.40	8.40	7.13	700
May 2016	8.40	+5.0%	8.00	8.40	8.00	1,100
Apr 2016	8.00	+5.0%	8.00	8.00	8.00	200
Mar 2016	7.62	−14.4%	8.46	8.88	7.62	1,600
Feb 2016	8.90	+8.5%	8.61	9.04	8.46	2,500
Jan 2016	8.20	+30.0%	6.62	8.20	6.62	1,300
Dec 2015	6.31	+9.9%	6.02	6.31	5.46	3,100
Nov 2015	5.74	+4.9%	5.74	5.74	5.74	100
Aug 2015	5.47	−9.6%	5.75	5.75	5.47	300
Jun 2015	6.05	−10.0%	6.66	6.66	6.05	1,300
May 2015	6.72	+21.3%	5.27	6.72	5.27	1,100
Apr 2015	5.54	−9.9%	5.85	5.85	5.54	900
Mar 2015	6.15	+4.9%	6.15	6.15	6.15	100
Feb 2015	5.86	−25.3%	7.45	7.45	5.86	2,400
Jan 2015	7.84	+15.1%	7.15	8.26	7.15	1,300
Dec 2014	6.81	+33.3%	5.36	6.81	5.36	1,600
Nov 2014	5.11	−5.0%	5.12	5.12	4.87	2,100
Oct 2014	5.38	−26.1%	6.92	6.92	5.38	700
Jul 2014	7.28	−26.2%	9.38	9.38	7.28	900
Jun 2014	9.87	−14.2%	11.00	11.00	9.87	1,100
Apr 2014	11.50	+2.5%	11.50	11.50	11.50	100
Mar 2014	11.22	−4.9%	11.22	11.22	11.22	100
Mar 2013	11.80	+6.3%	11.35	11.80	11.35	400
Jan 2013	11.10	−11.6%	12.58	12.58	10.84	900
Dec 2012	12.55	+1.6%	12.60	12.60	12.50	5,000
Nov 2012	12.35	+1.3%	12.35	12.35	12.35	500
Oct 2012	12.19	+2.4%	11.85	12.72	11.85	9,800
Sep 2012	11.91	+1.4%	11.90	11.92	11.90	2,000
Aug 2012	11.75	+4.0%	11.35	11.75	11.35	3,500
Jul 2012	11.30	+5.0%	10.85	11.30	10.50	3,400
Jun 2012	10.76	−5.7%	11.00	11.28	10.72	3,300
Mar 2012	11.41	−5.0%	11.41	11.41	11.41	100
Feb 2012	12.01	−0.5%	12.01	12.01	12.01	100
Jan 2012	12.07	+5.0%	12.01	12.07	12.01	500
Dec 2011	11.50	−2.5%	11.95	12.15	11.50	1,800
Nov 2011	11.80	−0.8%	11.91	11.91	11.80	200
Oct 2011	11.90	+6.3%	11.37	11.90	11.37	1,100
Sep 2011	11.20	+13.1%	10.35	11.40	10.35	2,300
Aug 2011	9.90	−6.2%	10.65	10.65	9.63	700
Jul 2011	10.55	−1.5%	10.25	10.55	10.25	300
Jun 2011	10.71	+0.3%	10.31	10.72	10.31	2,500
May 2011	10.68	+4.7%	10.38	10.71	10.38	5,200
Apr 2011	10.20	+2.0%	9.82	10.39	9.55	1,800
Mar 2011	10.00	−16.7%	11.50	11.50	9.70	1,900
Feb 2011	12.00	+15.9%	10.80	12.00	9.90	11,100
Jan 2011	10.35	+14.9%	9.02	10.35	9.02	9,000
Dec 2010	9.01	−3.6%	9.00	9.01	9.00	200
Nov 2010	9.35	+2.5%	9.57	9.60	9.16	1,800
Oct 2010	9.12	+1.6%	9.10	9.75	8.73	3,400
Sep 2010	8.98	+0.8%	8.60	8.98	8.18	1,400
Aug 2010	8.91	−6.2%	9.50	9.67	8.79	4,600
Jul 2010	9.50	+5.8%	9.30	10.00	9.10	2,000
Jun 2010	8.98	−4.5%	8.95	9.50	8.95	3,300
May 2010	9.40	+4.4%	9.00	10.30	8.56	11,000
Apr 2010	9.00	−4.8%	8.98	9.92	8.98	1,400
Mar 2010	9.45	+0.4%	9.79	12.00	9.45	12,900
Feb 2010	9.41	−9.7%	9.90	9.90	9.41	700
Jan 2010	10.42	−4.9%	10.96	10.96	10.42	1,300
Sep 2009	10.96	+15.4%	10.44	10.96	10.44	300
Jun 2009	9.50	0.0%	9.50	9.50	9.50	100
Aug 2008	9.50	−5.0%	10.50	10.50	9.50	900
Jul 2008	10.00	−11.9%	10.80	10.80	10.00	1,400
Jun 2008	11.35	+3.9%	11.35	11.35	11.35	200
May 2008	10.92	−14.4%	13.30	13.30	10.91	1,600
Apr 2008	12.75	−9.1%	13.32	13.32	12.75	300
Mar 2008	14.02	−4.9%	14.02	14.02	14.02	200
Feb 2008	14.75	−5.1%	16.30	16.30	14.75	700
Jan 2008	15.55	−18.2%	18.10	18.50	14.85	18,100
Dec 2007	19.00	+32.6%	14.10	19.00	14.10	56,400
Nov 2007	14.33	+5.0%	14.33	14.33	14.33	100
Sep 2007	13.65	+9.6%	13.00	13.65	13.00	200
Aug 2007	12.45	+44.3%	8.99	12.45	8.99	4,600
Jul 2007	8.63	+3.0%	8.75	9.14	7.84	1,400
Jun 2007	8.38	−0.8%	8.06	9.14	7.61	4,100
May 2007	8.45	−18.9%	9.90	10.38	8.40	13,700
Apr 2007	10.42	−0.8%	11.00	11.00	9.01	5,800
Mar 2007	10.50	−6.3%	11.01	11.75	10.12	2,700
Feb 2007	11.20	−10.0%	12.50	13.54	10.71	7,500
Jan 2007	12.45	–	7.07	12.50	7.07	16,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
21 Oct 2026	50.83	50.83	50.83	50.83	50.83	100
16 Oct 2026	53.50	53.50	53.50	53.50	53.50	400
15 Oct 2026	53.50	53.50	53.50	53.50	53.50	200
13 Oct 2026	52.50	52.50	52.50	52.50	52.50	300
12 Oct 2026	51.78	51.78	51.78	51.78	51.78	100
1 Oct 2026	55.00	55.00	54.50	54.50	54.64	700
30 Sep 2026	55.70	55.70	55.70	55.70	55.70	100
25 Sep 2026	55.70	55.70	55.70	55.70	55.70	500
24 Sep 2026	55.70	58.40	55.70	55.70	57.05	1,000
23 Sep 2026	55.70	55.70	55.70	55.70	55.70	200
22 Sep 2026	58.00	58.15	55.50	55.50	56.76	1,000
18 Sep 2026	55.60	55.60	53.00	55.39	55.33	5,500
16 Sep 2026	53.00	53.00	53.00	53.00	53.00	600
15 Sep 2026	54.75	54.75	54.75	54.75	54.75	12,000
10 Sep 2026	52.36	52.37	52.36	52.37	52.37	200
9 Sep 2026	49.88	49.88	49.88	49.88	49.88	300
8 Sep 2026	45.50	47.51	45.50	47.51	46.17	300
4 Sep 2026	45.25	45.25	45.25	45.25	45.25	300
31 Aug 2026	43.32	43.32	43.32	43.32	43.32	100
24 Aug 2026	45.59	45.60	45.59	45.60	45.59	200
20 Aug 2026	48.25	48.25	47.98	47.98	48.12	600
18 Aug 2026	50.50	50.50	50.50	50.50	50.50	200

Prices in ₹ per share as traded, not adjusted.