HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 41.51
-0.39 (-0.93%)
At close: Jan 23, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 42.30 | 43.20 | 41.75 | 41.90 | 41.90 | -0.24% | 1,964 |
| Jan 21, 2026 | 42.14 | 43.50 | 41.50 | 42.00 | 42.00 | -2.42% | 2,039 |
| Jan 20, 2026 | 45.42 | 45.42 | 43.00 | 43.04 | 43.04 | -4.36% | 2,331 |
| Jan 19, 2026 | 46.00 | 46.00 | 44.20 | 45.00 | 45.00 | -2.43% | 502 |
| Jan 16, 2026 | 46.40 | 47.50 | 44.50 | 46.12 | 46.12 | 1.59% | 2,561 |
| Jan 14, 2026 | 45.15 | 46.25 | 44.41 | 45.40 | 45.40 | -1.84% | 2,605 |
| Jan 13, 2026 | 45.25 | 46.40 | 45.25 | 46.25 | 46.25 | -0.98% | 267 |
| Jan 12, 2026 | 46.07 | 46.88 | 45.00 | 46.71 | 46.71 | 1.32% | 1,032 |
| Jan 9, 2026 | 46.00 | 47.49 | 46.00 | 46.10 | 46.10 | -0.22% | 1,539 |
| Jan 8, 2026 | 48.50 | 48.50 | 46.10 | 46.20 | 46.20 | -3.75% | 1,509 |
| Jan 7, 2026 | 48.91 | 48.91 | 47.55 | 48.00 | 48.00 | -1.84% | 658 |
| Jan 6, 2026 | 49.45 | 49.45 | 47.70 | 48.90 | 48.90 | 3.82% | 1,432 |
| Jan 5, 2026 | 46.10 | 47.99 | 46.10 | 47.10 | 47.10 | -1.11% | 679 |
| Jan 2, 2026 | 47.50 | 47.95 | 46.90 | 47.63 | 47.63 | 1.58% | 1,047 |
| Jan 1, 2026 | 48.11 | 48.11 | 46.50 | 46.89 | 46.89 | -0.59% | 407 |
| Dec 31, 2025 | 47.50 | 47.50 | 46.90 | 47.17 | 47.17 | -0.19% | 776 |
| Dec 30, 2025 | 47.83 | 47.99 | 47.00 | 47.26 | 47.26 | -1.19% | 731 |
| Dec 29, 2025 | 48.80 | 48.80 | 47.25 | 47.83 | 47.83 | 0.27% | 1,672 |
| Dec 26, 2025 | 48.00 | 48.80 | 47.15 | 47.70 | 47.70 | -0.85% | 875 |
| Dec 24, 2025 | 49.15 | 49.50 | 47.00 | 48.11 | 48.11 | -0.19% | 1,936 |
| Dec 23, 2025 | 48.00 | 50.00 | 48.00 | 48.20 | 48.20 | 0.65% | 950 |
| Dec 22, 2025 | 48.00 | 49.35 | 46.56 | 47.89 | 47.89 | 1.89% | 7,072 |
| Dec 19, 2025 | 47.69 | 47.69 | 46.20 | 47.00 | 47.00 | 0.15% | 241 |
| Dec 18, 2025 | 47.00 | 48.40 | 46.75 | 46.93 | 46.93 | -1.61% | 217 |
| Dec 17, 2025 | 49.00 | 49.00 | 47.56 | 47.70 | 47.70 | 0.29% | 107 |
| Dec 16, 2025 | 47.06 | 48.80 | 47.06 | 47.56 | 47.56 | -1.53% | 104 |
| Dec 15, 2025 | 47.45 | 48.95 | 47.45 | 48.30 | 48.30 | 0.56% | 333 |
| Dec 12, 2025 | 46.53 | 49.40 | 46.10 | 48.03 | 48.03 | 2.08% | 6,700 |
| Dec 11, 2025 | 46.70 | 47.50 | 46.20 | 47.05 | 47.05 | 2.02% | 2,857 |
| Dec 10, 2025 | 45.15 | 46.80 | 45.15 | 46.12 | 46.12 | 2.15% | 282 |
| Dec 9, 2025 | 45.15 | 46.80 | 44.95 | 45.15 | 45.15 | - | 1,568 |
| Dec 8, 2025 | 48.25 | 48.25 | 45.10 | 45.15 | 45.15 | -4.89% | 3,992 |
| Dec 5, 2025 | 49.29 | 49.29 | 47.01 | 47.47 | 47.47 | -3.08% | 3,289 |
| Dec 4, 2025 | 49.70 | 50.24 | 48.50 | 48.98 | 48.98 | -0.57% | 854 |
| Dec 3, 2025 | 50.15 | 51.49 | 49.10 | 49.26 | 49.26 | -3.60% | 3,894 |
| Dec 2, 2025 | 52.00 | 52.27 | 50.99 | 51.10 | 51.10 | -3.95% | 735 |
| Dec 1, 2025 | 54.75 | 54.75 | 52.15 | 53.20 | 53.20 | -0.93% | 1,518 |
| Nov 28, 2025 | 51.50 | 53.90 | 51.50 | 53.70 | 53.70 | 2.19% | 2,967 |
| Nov 27, 2025 | 50.00 | 53.03 | 50.00 | 52.55 | 52.55 | 2.14% | 2,928 |
| Nov 26, 2025 | 51.00 | 51.50 | 50.25 | 51.45 | 51.45 | 3.52% | 339 |
| Nov 25, 2025 | 50.80 | 50.84 | 48.11 | 49.70 | 49.70 | -1.19% | 6,344 |
| Nov 24, 2025 | 50.52 | 50.90 | 49.55 | 50.30 | 50.30 | -0.44% | 1,353 |
| Nov 21, 2025 | 52.00 | 52.00 | 50.00 | 50.52 | 50.52 | -1.90% | 2,504 |
| Nov 20, 2025 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | -0.66% | 3,029 |
| Nov 19, 2025 | 52.85 | 52.86 | 51.46 | 51.84 | 51.84 | -1.46% | 3,945 |
| Nov 18, 2025 | 54.00 | 56.00 | 52.45 | 52.61 | 52.61 | -3.66% | 2,570 |
| Nov 17, 2025 | 55.35 | 55.35 | 54.55 | 54.61 | 54.61 | -1.34% | 646 |
| Nov 14, 2025 | 55.40 | 56.00 | 54.60 | 55.35 | 55.35 | 1.37% | 1,255 |
| Nov 13, 2025 | 54.74 | 55.00 | 54.60 | 54.60 | 54.60 | -1.97% | 226 |
| Nov 12, 2025 | 54.99 | 56.00 | 54.99 | 55.70 | 55.70 | 1.29% | 4,480 |