HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 52.79
-1.90 (-3.47%)
At close: Nov 6, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 54.89 | 54.89 | 52.55 | 52.79 | 52.79 | -3.47% | 521 |
| Nov 5, 2026 | 54.40 | 55.00 | 53.15 | 54.69 | 54.69 | 0.46% | 1,095 |
| Nov 4, 2026 | 53.73 | 54.45 | 52.00 | 54.44 | 54.44 | 0.81% | 1,925 |
| Nov 3, 2026 | 51.75 | 54.00 | 51.75 | 54.00 | 54.00 | 0.30% | 1,860 |
| Nov 2, 2026 | 52.00 | 54.25 | 52.00 | 53.84 | 53.84 | 2.75% | 3,138 |
| Oct 30, 2026 | 51.50 | 52.45 | 51.50 | 52.40 | 52.40 | -0.19% | 1,045 |
| Oct 29, 2026 | 51.20 | 52.77 | 51.20 | 52.50 | 52.50 | 0.25% | 311 |
| Oct 28, 2026 | 51.00 | 52.40 | 51.00 | 52.37 | 52.37 | 2.29% | 257 |
| Oct 27, 2026 | 51.39 | 51.39 | 51.20 | 51.20 | 51.20 | 0.39% | 300 |
| Oct 26, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.58% | 567 |
| Oct 23, 2026 | 53.00 | 53.99 | 51.30 | 51.30 | 51.30 | -5.00% | 5,329 |
| Oct 22, 2026 | 54.45 | 54.45 | 53.03 | 54.00 | 54.00 | 1.41% | 425 |
| Oct 21, 2026 | 54.99 | 54.99 | 53.25 | 53.25 | 53.25 | -2.65% | 456 |
| Oct 19, 2026 | 56.99 | 56.99 | 54.50 | 54.70 | 54.70 | -3.80% | 348 |
| Oct 16, 2026 | 55.00 | 56.95 | 55.00 | 56.86 | 56.86 | 3.38% | 425 |
| Oct 15, 2026 | 54.50 | 55.49 | 54.50 | 55.00 | 55.00 | 0.92% | 621 |
| Oct 14, 2026 | 55.06 | 55.48 | 54.05 | 54.50 | 54.50 | -0.84% | 252 |
| Oct 13, 2026 | 54.55 | 55.64 | 54.15 | 54.96 | 54.96 | -0.97% | 443 |
| Oct 12, 2026 | 55.00 | 55.95 | 55.00 | 55.50 | 55.50 | 0.76% | 734 |
| Oct 9, 2026 | 56.20 | 56.20 | 55.00 | 55.08 | 55.08 | -1.29% | 2,324 |
| Oct 8, 2026 | 57.01 | 57.95 | 55.80 | 55.80 | 55.80 | -3.71% | 2,090 |
| Oct 7, 2026 | 57.15 | 57.95 | 57.15 | 57.95 | 57.95 | -0.17% | 111 |
| Oct 6, 2026 | 59.40 | 59.90 | 57.01 | 58.05 | 58.05 | -0.82% | 2,054 |
| 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 |