HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 56.00
-1.05 (-1.84%)
At close: Aug 28, 2025
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 56.00 | 56.90 | 55.00 | 56.82 | 56.82 | 1.46% | 2,044 |
| Aug 28, 2025 | 57.05 | 57.05 | 54.51 | 56.00 | 56.00 | -1.84% | 549 |
| Aug 26, 2025 | 57.00 | 58.50 | 55.62 | 57.05 | 57.05 | 0.18% | 3,988 |
| Aug 25, 2025 | 56.30 | 56.99 | 55.00 | 56.95 | 56.95 | 2.01% | 2,947 |
| Aug 22, 2025 | 58.00 | 58.00 | 55.10 | 55.83 | 55.83 | -2.90% | 865 |
| Aug 21, 2025 | 56.00 | 58.00 | 56.00 | 57.50 | 57.50 | 0.86% | 727 |
| Aug 20, 2025 | 56.80 | 58.00 | 56.50 | 57.01 | 57.01 | 0.37% | 3,636 |
| Aug 19, 2025 | 57.00 | 57.00 | 55.50 | 56.80 | 56.80 | 0.71% | 420 |
| Aug 18, 2025 | 55.00 | 57.00 | 55.00 | 56.40 | 56.40 | -1.05% | 2,394 |
| Aug 14, 2025 | 55.30 | 57.00 | 53.11 | 57.00 | 57.00 | 3.07% | 4,394 |
| Aug 13, 2025 | 56.00 | 58.00 | 55.00 | 55.30 | 55.30 | -1.25% | 1,768 |
| Aug 12, 2025 | 53.00 | 57.16 | 53.00 | 56.00 | 56.00 | 2.87% | 3,187 |
| Aug 11, 2025 | 56.90 | 56.90 | 54.16 | 54.44 | 54.44 | -4.47% | 2,369 |
| Aug 8, 2025 | 54.00 | 57.37 | 53.51 | 56.99 | 56.99 | 3.66% | 862 |
| Aug 7, 2025 | 55.00 | 57.00 | 54.50 | 54.98 | 54.98 | -1.65% | 2,678 |
| Aug 6, 2025 | 57.78 | 58.00 | 55.50 | 55.90 | 55.90 | -3.27% | 1,848 |
| Aug 5, 2025 | 58.00 | 58.00 | 56.00 | 57.79 | 57.79 | 0.02% | 2,437 |
| Aug 4, 2025 | 57.00 | 58.20 | 57.00 | 57.78 | 57.78 | -1.53% | 1,749 |
| Aug 1, 2025 | 58.75 | 58.75 | 57.25 | 58.68 | 58.68 | 0.88% | 401 |
| Jul 31, 2025 | 57.00 | 58.89 | 57.00 | 58.17 | 58.17 | -1.39% | 2,901 |
| Jul 30, 2025 | 58.42 | 59.50 | 57.15 | 58.99 | 58.99 | 0.98% | 2,509 |
| Jul 29, 2025 | 56.80 | 59.00 | 56.80 | 58.42 | 58.42 | 1.74% | 3,973 |
| Jul 28, 2025 | 59.00 | 59.90 | 57.12 | 57.42 | 57.42 | -4.49% | 4,105 |
| Jul 25, 2025 | 63.00 | 63.00 | 60.00 | 60.12 | 60.12 | -3.03% | 2,519 |
| Jul 24, 2025 | 63.50 | 63.50 | 61.50 | 62.00 | 62.00 | -0.80% | 1,264 |
| Jul 23, 2025 | 62.75 | 63.00 | 61.15 | 62.50 | 62.50 | -0.19% | 2,283 |
| Jul 22, 2025 | 62.24 | 63.00 | 61.55 | 62.62 | 62.62 | 0.61% | 5,970 |
| Jul 21, 2025 | 63.30 | 63.90 | 62.11 | 62.24 | 62.24 | -1.60% | 1,208 |
| Jul 18, 2025 | 62.50 | 64.50 | 62.50 | 63.25 | 63.25 | -0.77% | 2,242 |
| Jul 17, 2025 | 63.99 | 64.74 | 63.70 | 63.74 | 63.74 | -0.39% | 1,665 |
| Jul 16, 2025 | 64.75 | 64.75 | 63.25 | 63.99 | 63.99 | -1.27% | 5,643 |
| Jul 15, 2025 | 64.49 | 67.00 | 63.40 | 64.81 | 64.81 | 0.50% | 6,559 |
| Jul 14, 2025 | 64.05 | 64.50 | 63.05 | 64.49 | 64.49 | 0.69% | 1,234 |
| Jul 11, 2025 | 65.35 | 65.35 | 64.00 | 64.05 | 64.05 | -1.88% | 651 |
| Jul 10, 2025 | 66.00 | 66.00 | 64.40 | 65.28 | 65.28 | 0.43% | 2,887 |
| Jul 9, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | -0.17% | 1,734 |
| Jul 8, 2025 | 64.40 | 66.00 | 64.40 | 65.11 | 65.11 | -0.20% | 897 |
| Jul 7, 2025 | 66.80 | 66.80 | 64.00 | 65.24 | 65.24 | 0.40% | 5,361 |
| Jul 4, 2025 | 66.00 | 66.00 | 63.01 | 64.98 | 64.98 | 0.28% | 1,728 |
| Jul 3, 2025 | 64.85 | 66.00 | 63.01 | 64.80 | 64.80 | -0.08% | 3,385 |
| Jul 2, 2025 | 65.20 | 65.20 | 64.00 | 64.85 | 64.85 | -0.54% | 2,343 |
| Jul 1, 2025 | 66.00 | 67.00 | 65.00 | 65.20 | 65.20 | -0.85% | 10,776 |
| Jun 30, 2025 | 66.00 | 68.00 | 65.01 | 65.76 | 65.76 | -2.03% | 4,186 |
| Jun 27, 2025 | 67.00 | 67.84 | 66.00 | 67.12 | 67.12 | 1.70% | 5,242 |
| Jun 26, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.02% | 2,382 |
| Jun 25, 2025 | 65.83 | 66.00 | 64.61 | 65.99 | 65.99 | 0.24% | 788 |
| Jun 24, 2025 | 65.00 | 67.00 | 65.00 | 65.83 | 65.83 | 1.14% | 3,892 |
| Jun 23, 2025 | 69.00 | 69.00 | 64.52 | 65.09 | 65.09 | -4.15% | 3,009 |
| Jun 20, 2025 | 68.70 | 68.70 | 65.06 | 67.91 | 67.91 | 1.03% | 3,027 |
| Jun 19, 2025 | 69.89 | 70.80 | 66.00 | 67.22 | 67.22 | -2.96% | 3,968 |