HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 58.53
-0.47 (-0.80%)
At close: Oct 5, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 58.24 | 59.98 | 58.24 | 58.53 | 58.53 | -0.80% | 1,595 |
| Oct 1, 2026 | 60.50 | 60.50 | 58.05 | 59.00 | 59.00 | -2.48% | 6,810 |
| Sep 30, 2026 | 59.02 | 61.97 | 59.02 | 60.50 | 60.50 | 0.83% | 1,118 |
| Sep 29, 2026 | 59.49 | 60.00 | 58.00 | 60.00 | 60.00 | 1.06% | 347 |
| Sep 28, 2026 | 61.30 | 61.30 | 59.37 | 59.37 | 59.37 | -4.99% | 3,435 |
| Sep 25, 2026 | 61.72 | 62.49 | 61.72 | 62.49 | 62.49 | 0.79% | 582 |
| Sep 24, 2026 | 63.94 | 63.94 | 62.00 | 62.00 | 62.00 | -3.64% | 398 |
| Sep 23, 2026 | 64.99 | 64.99 | 62.51 | 64.34 | 64.34 | -0.03% | 1,027 |
| Sep 22, 2026 | 63.51 | 65.99 | 63.51 | 64.36 | 64.36 | -0.16% | 1,157 |
| Sep 21, 2026 | 60.51 | 64.57 | 60.50 | 64.46 | 64.46 | 4.81% | 3,535 |
| Sep 18, 2026 | 61.49 | 61.50 | 61.05 | 61.50 | 61.50 | 1.30% | 1,366 |
| Sep 17, 2026 | 61.89 | 61.99 | 60.58 | 60.71 | 60.71 | -1.91% | 2,814 |
| Sep 16, 2026 | 62.00 | 62.48 | 60.01 | 61.89 | 61.89 | -0.18% | 2,325 |
| Sep 15, 2026 | 63.49 | 63.98 | 62.00 | 62.00 | 62.00 | -2.08% | 774 |
| Sep 11, 2026 | 63.00 | 63.98 | 62.01 | 63.32 | 63.32 | -0.99% | 871 |
| Sep 10, 2026 | 65.10 | 66.80 | 63.70 | 63.95 | 63.95 | -4.22% | 3,712 |
| Sep 9, 2026 | 68.47 | 68.97 | 66.18 | 66.77 | 66.77 | -0.54% | 2,001 |
| Sep 8, 2026 | 69.49 | 70.00 | 66.11 | 67.13 | 67.13 | -1.66% | 6,249 |
| Sep 7, 2026 | 67.45 | 69.67 | 67.00 | 68.26 | 68.26 | 2.14% | 4,096 |
| Sep 4, 2026 | 69.50 | 69.50 | 66.03 | 66.83 | 66.83 | -3.84% | 4,235 |
| Sep 3, 2026 | 70.00 | 71.00 | 67.00 | 69.50 | 69.50 | 2.54% | 8,389 |
| Sep 2, 2026 | 64.57 | 67.79 | 64.54 | 67.78 | 67.78 | 4.97% | 20,687 |
| Sep 1, 2026 | 62.00 | 64.57 | 62.00 | 64.57 | 64.57 | 4.99% | 24,210 |
| Aug 31, 2026 | 61.00 | 62.49 | 60.50 | 61.50 | 61.50 | -1.05% | 2,406 |
| Aug 28, 2026 | 63.50 | 64.94 | 62.10 | 62.15 | 62.15 | -3.73% | 1,341 |
| Aug 27, 2026 | 67.25 | 68.34 | 64.56 | 64.56 | 64.56 | -4.33% | 8,907 |
| Aug 26, 2026 | 64.55 | 67.48 | 64.55 | 67.48 | 67.48 | 4.99% | 29,490 |
| Aug 25, 2026 | 61.45 | 64.27 | 59.51 | 64.27 | 64.27 | 5.00% | 13,523 |
| Aug 24, 2026 | 61.90 | 61.99 | 60.60 | 61.21 | 61.21 | 0.84% | 3,796 |
| Aug 21, 2026 | 61.00 | 61.60 | 60.70 | 60.70 | 60.70 | -0.46% | 1,910 |
| Aug 20, 2026 | 61.75 | 61.80 | 59.40 | 60.98 | 60.98 | -1.33% | 4,449 |
| Aug 19, 2026 | 61.80 | 61.80 | 61.46 | 61.80 | 61.80 | 1.90% | 1,174 |
| Aug 18, 2026 | 61.00 | 61.99 | 60.55 | 60.65 | 60.65 | -0.26% | 6,882 |
| Aug 17, 2026 | 59.50 | 60.90 | 59.50 | 60.81 | 60.81 | 4.84% | 3,721 |
| Aug 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.69% | 656 |
| Aug 13, 2026 | 59.00 | 59.00 | 57.50 | 57.60 | 57.60 | -2.37% | 5,068 |
| Aug 12, 2026 | 60.95 | 60.95 | 59.00 | 59.00 | 59.00 | -3.23% | 950 |
| Aug 11, 2026 | 60.00 | 61.25 | 58.31 | 60.97 | 60.97 | 0.61% | 4,373 |
| Aug 10, 2026 | 60.80 | 61.40 | 60.01 | 60.60 | 60.60 | -0.25% | 2,883 |
| Aug 7, 2026 | 60.99 | 61.44 | 60.75 | 60.75 | 60.75 | 1.10% | 136 |
| Aug 6, 2026 | 60.40 | 60.40 | 60.00 | 60.09 | 60.09 | -1.89% | 965 |
| Aug 5, 2026 | 60.04 | 61.25 | 60.00 | 61.25 | 61.25 | 2.02% | 2,863 |
| Aug 4, 2026 | 60.00 | 60.98 | 60.00 | 60.04 | 60.04 | 0.07% | 1,964 |
| Aug 3, 2026 | 60.21 | 61.99 | 60.00 | 60.00 | 60.00 | -0.35% | 1,400 |
| Jul 31, 2026 | 62.27 | 62.27 | 60.05 | 60.21 | 60.21 | -1.41% | 1,659 |
| Jul 30, 2026 | 60.50 | 62.40 | 60.00 | 61.07 | 61.07 | 1.51% | 4,085 |
| Jul 29, 2026 | 59.70 | 60.47 | 59.56 | 60.16 | 60.16 | -1.04% | 869 |
| Jul 28, 2026 | 61.49 | 61.75 | 59.51 | 60.79 | 60.79 | 0.48% | 2,897 |
| Jul 27, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | 0.15% | 3,454 |
| Jul 24, 2026 | 60.00 | 60.41 | 59.00 | 60.41 | 60.41 | 0.68% | 235 |