HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 54.90
-0.04 (-0.07%)
At close: Jun 2, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 55.00 | 56.50 | 55.00 | 55.08 | 55.08 | 0.33% | 790 |
| Jun 2, 2026 | 55.94 | 56.00 | 54.90 | 54.90 | 54.90 | -0.07% | 270 |
| Jun 1, 2026 | 53.66 | 56.80 | 53.66 | 54.94 | 54.94 | -0.18% | 2,674 |
| May 29, 2026 | 57.35 | 57.35 | 54.40 | 55.04 | 55.04 | -3.84% | 3,802 |
| May 27, 2026 | 56.25 | 57.69 | 56.01 | 57.24 | 57.24 | -0.28% | 1,888 |
| May 26, 2026 | 55.00 | 57.44 | 55.00 | 57.40 | 57.40 | 2.21% | 1,093 |
| May 25, 2026 | 56.00 | 57.90 | 56.00 | 56.16 | 56.16 | -1.25% | 315 |
| May 22, 2026 | 58.49 | 58.50 | 56.55 | 56.87 | 56.87 | -0.75% | 2,536 |
| May 21, 2026 | 59.50 | 59.50 | 57.11 | 57.30 | 57.30 | -0.76% | 4,280 |
| May 20, 2026 | 56.31 | 57.98 | 56.30 | 57.74 | 57.74 | -0.35% | 1,404 |
| May 19, 2026 | 56.01 | 58.49 | 56.01 | 57.94 | 57.94 | 1.65% | 534 |
| May 18, 2026 | 56.25 | 58.00 | 56.00 | 57.00 | 57.00 | 1.05% | 2,264 |
| May 15, 2026 | 56.04 | 57.49 | 56.00 | 56.41 | 56.41 | -0.83% | 3,263 |
| May 14, 2026 | 57.54 | 58.89 | 56.80 | 56.88 | 56.88 | -2.00% | 4,382 |
| May 13, 2026 | 57.00 | 59.89 | 56.10 | 58.04 | 58.04 | -0.24% | 3,858 |
| May 12, 2026 | 59.99 | 60.00 | 57.00 | 58.18 | 58.18 | -3.03% | 5,120 |
| May 11, 2026 | 61.44 | 61.44 | 60.00 | 60.00 | 60.00 | -0.83% | 1,407 |
| May 8, 2026 | 62.30 | 62.30 | 60.50 | 60.50 | 60.50 | -1.69% | 1,368 |
| May 7, 2026 | 60.60 | 63.81 | 60.60 | 61.54 | 61.54 | 1.25% | 867 |
| May 6, 2026 | 61.50 | 62.29 | 60.60 | 60.78 | 60.78 | 0.33% | 1,896 |
| May 5, 2026 | 63.99 | 63.99 | 60.58 | 60.58 | 60.58 | -3.84% | 1,174 |
| May 4, 2026 | 61.64 | 63.00 | 61.50 | 63.00 | 63.00 | 4.25% | 1,642 |
| Apr 30, 2026 | 61.00 | 61.29 | 59.00 | 60.43 | 60.43 | -1.92% | 3,781 |
| Apr 29, 2026 | 61.50 | 62.99 | 61.50 | 61.61 | 61.61 | -1.42% | 5,182 |
| Apr 28, 2026 | 63.00 | 63.00 | 61.50 | 62.50 | 62.50 | -0.95% | 1,109 |
| Apr 27, 2026 | 63.99 | 63.99 | 62.31 | 63.10 | 63.10 | 1.27% | 3,367 |
| Apr 24, 2026 | 63.00 | 63.80 | 62.30 | 62.31 | 62.31 | -1.10% | 600 |
| Apr 23, 2026 | 63.50 | 64.00 | 62.50 | 63.00 | 63.00 | -1.30% | 1,879 |
| Apr 22, 2026 | 62.25 | 64.00 | 62.25 | 63.83 | 63.83 | -0.22% | 3,229 |
| Apr 21, 2026 | 63.50 | 65.00 | 62.60 | 63.97 | 63.97 | 0.72% | 9,980 |
| Apr 20, 2026 | 65.00 | 65.49 | 63.10 | 63.51 | 63.51 | -2.47% | 3,611 |
| Apr 17, 2026 | 62.91 | 66.50 | 62.91 | 65.12 | 65.12 | 2.42% | 7,709 |
| Apr 16, 2026 | 63.50 | 64.50 | 62.66 | 63.58 | 63.58 | 0.46% | 8,876 |
| Apr 15, 2026 | 62.66 | 65.00 | 62.66 | 63.29 | 63.29 | -1.02% | 3,937 |
| Apr 13, 2026 | 62.00 | 64.49 | 62.00 | 63.94 | 63.94 | 0.65% | 1,546 |
| Apr 10, 2026 | 63.05 | 65.00 | 63.05 | 63.53 | 63.53 | -0.78% | 1,399 |
| Apr 9, 2026 | 63.00 | 65.18 | 62.80 | 64.03 | 64.03 | -0.64% | 2,679 |
| Apr 8, 2026 | 64.50 | 64.99 | 61.00 | 64.44 | 64.44 | 1.77% | 3,691 |
| Apr 7, 2026 | 60.00 | 65.04 | 60.00 | 63.32 | 63.32 | 2.21% | 2,408 |
| Apr 6, 2026 | 63.00 | 63.00 | 60.60 | 61.95 | 61.95 | 2.23% | 1,953 |
| Apr 2, 2026 | 61.00 | 61.85 | 60.11 | 60.60 | 60.60 | 1.12% | 3,689 |
| Apr 1, 2026 | 56.61 | 60.65 | 56.61 | 59.93 | 59.93 | 3.74% | 6,435 |
| Mar 30, 2026 | 57.55 | 59.35 | 57.40 | 57.77 | 57.77 | -4.39% | 1,985 |
| Mar 27, 2026 | 61.00 | 61.00 | 57.70 | 60.42 | 60.42 | 0.75% | 1,695 |
| Mar 25, 2026 | 56.50 | 60.42 | 56.50 | 59.97 | 59.97 | 4.21% | 2,387 |
| Mar 24, 2026 | 57.00 | 58.60 | 55.90 | 57.55 | 57.55 | 2.64% | 1,068 |
| Mar 23, 2026 | 56.50 | 59.50 | 56.05 | 56.07 | 56.07 | -4.97% | 6,983 |
| Mar 20, 2026 | 56.06 | 59.16 | 56.00 | 59.00 | 59.00 | 0.34% | 940 |
| Mar 19, 2026 | 60.00 | 60.00 | 58.77 | 58.80 | 58.80 | -4.95% | 3,577 |
| Mar 18, 2026 | 63.80 | 64.99 | 60.60 | 61.86 | 61.86 | -2.23% | 3,365 |