HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 60.09
-1.16 (-1.89%)
At close: Aug 6, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 60.88 | 60.88 | 60.00 | 60.00 | 60.00 | -1.64% | 302 |
| Jul 22, 2026 | 61.70 | 61.99 | 60.00 | 61.00 | 61.00 | -0.65% | 1,553 |
| Jul 21, 2026 | 60.11 | 61.49 | 60.11 | 61.40 | 61.40 | -0.45% | 2,564 |
| Jul 20, 2026 | 62.00 | 62.00 | 60.25 | 61.68 | 61.68 | -0.21% | 1,012 |
| Jul 17, 2026 | 62.00 | 63.84 | 61.80 | 61.81 | 61.81 | -1.89% | 3,090 |
| Jul 16, 2026 | 63.85 | 63.85 | 63.00 | 63.00 | 63.00 | -0.41% | 408 |
| Jul 15, 2026 | 64.99 | 65.00 | 63.26 | 63.26 | 63.26 | -1.16% | 276 |
| Jul 14, 2026 | 63.55 | 64.99 | 63.00 | 64.00 | 64.00 | -0.05% | 2,790 |
| Jul 13, 2026 | 65.00 | 65.10 | 64.03 | 64.03 | 64.03 | -1.51% | 615 |
| Jul 10, 2026 | 65.27 | 66.00 | 65.01 | 65.01 | 65.01 | 0.99% | 296 |
| Jul 9, 2026 | 64.55 | 65.20 | 63.51 | 64.37 | 64.37 | -0.28% | 13,122 |
| Jul 8, 2026 | 65.50 | 65.50 | 64.00 | 64.55 | 64.55 | -2.93% | 6,684 |
| Jul 7, 2026 | 67.00 | 67.74 | 65.90 | 66.50 | 66.50 | -2.05% | 1,261 |
| Jul 6, 2026 | 68.99 | 68.99 | 66.55 | 67.89 | 67.89 | 0.25% | 3,461 |
| Jul 3, 2026 | 68.10 | 68.50 | 67.02 | 67.72 | 67.72 | -2.35% | 342 |
| Jul 2, 2026 | 67.51 | 71.00 | 67.51 | 69.35 | 69.35 | -0.06% | 4,045 |
| Jul 1, 2026 | 67.10 | 69.40 | 67.10 | 69.39 | 69.39 | 1.83% | 2,547 |
| Jun 30, 2026 | 66.30 | 68.74 | 65.56 | 68.14 | 68.14 | 2.51% | 9,814 |
| Jun 29, 2026 | 69.25 | 69.90 | 66.03 | 66.47 | 66.47 | -4.36% | 4,067 |
| Jun 25, 2026 | 69.77 | 72.00 | 68.50 | 69.50 | 69.50 | -0.71% | 14,696 |
| Jun 24, 2026 | 71.70 | 72.00 | 68.48 | 70.00 | 70.00 | -2.89% | 27,261 |
| Jun 23, 2026 | 71.90 | 72.08 | 68.56 | 72.08 | 72.08 | 5.00% | 94,827 |
| Jun 22, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 4.99% | 85,297 |
| Jun 19, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 4.99% | 11,286 |
| Jun 18, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 4.99% | 5,985 |
| Jun 17, 2026 | 57.63 | 59.32 | 57.63 | 59.32 | 59.32 | 4.99% | 17,738 |
| Jun 16, 2026 | 56.24 | 56.50 | 54.00 | 56.50 | 56.50 | 0.46% | 3,058 |
| Jun 15, 2026 | 56.00 | 56.80 | 54.10 | 56.24 | 56.24 | 3.94% | 2,738 |
| Jun 12, 2026 | 55.99 | 55.99 | 53.02 | 54.11 | 54.11 | -1.60% | 5,054 |
| Jun 11, 2026 | 55.15 | 55.15 | 53.63 | 54.99 | 54.99 | -1.29% | 396 |
| Jun 10, 2026 | 53.75 | 55.71 | 53.75 | 55.71 | 55.71 | 4.99% | 318 |
| Jun 9, 2026 | 54.02 | 55.49 | 53.00 | 53.06 | 53.06 | -2.78% | 1,452 |
| Jun 8, 2026 | 55.95 | 55.95 | 54.40 | 54.58 | 54.58 | -0.04% | 583 |
| Jun 5, 2026 | 55.80 | 55.97 | 54.51 | 54.60 | 54.60 | -0.98% | 1,834 |
| Jun 4, 2026 | 55.88 | 56.36 | 54.61 | 55.14 | 55.14 | 0.11% | 395 |
| 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 |