HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 63.97
+0.46 (0.72%)
At close: Apr 21, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 64.00 | 64.40 | 60.15 | 63.27 | 63.27 | 2.05% | 7,603 |
| Mar 16, 2026 | 62.39 | 62.39 | 60.31 | 62.00 | 62.00 | 4.34% | 4,655 |
| Mar 13, 2026 | 56.73 | 60.08 | 55.30 | 59.42 | 59.42 | 3.84% | 8,886 |
| Mar 12, 2026 | 58.87 | 59.40 | 55.94 | 57.22 | 57.22 | -2.80% | 5,103 |
| Mar 11, 2026 | 58.87 | 61.25 | 58.87 | 58.87 | 58.87 | -4.99% | 7,311 |
| Mar 10, 2026 | 65.00 | 65.00 | 61.96 | 61.96 | 61.96 | -5.00% | 7,161 |
| Mar 9, 2026 | 67.10 | 69.00 | 65.22 | 65.22 | 65.22 | -5.00% | 14,635 |
| Mar 6, 2026 | 70.01 | 72.50 | 68.00 | 68.65 | 68.65 | -1.94% | 13,346 |
| Mar 5, 2026 | 68.32 | 70.01 | 67.00 | 70.01 | 70.01 | 4.99% | 13,832 |
| Mar 4, 2026 | 62.00 | 67.17 | 62.00 | 66.68 | 66.68 | 4.22% | 21,836 |
| Mar 2, 2026 | 59.10 | 64.27 | 58.15 | 63.98 | 63.98 | 4.53% | 37,418 |
| Feb 27, 2026 | 55.65 | 61.21 | 55.39 | 61.21 | 61.21 | 4.99% | 30,292 |
| Feb 26, 2026 | 58.29 | 58.30 | 55.53 | 58.30 | 58.30 | 4.99% | 47,303 |
| Feb 25, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 4.99% | 12,425 |
| Feb 24, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 4.98% | 8,192 |
| Feb 23, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 4.98% | 9,022 |
| Feb 20, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 4.99% | 9,309 |
| Feb 19, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 4.98% | 11,207 |
| Feb 18, 2026 | 42.60 | 44.00 | 42.60 | 43.54 | 43.54 | -0.39% | 623 |
| Feb 17, 2026 | 43.75 | 44.00 | 43.05 | 43.71 | 43.71 | -0.14% | 5,825 |
| Feb 16, 2026 | 42.55 | 44.00 | 42.55 | 43.77 | 43.77 | 0.62% | 1,215 |
| Feb 13, 2026 | 42.30 | 43.50 | 42.30 | 43.50 | 43.50 | 1.00% | 1,404 |
| Feb 12, 2026 | 44.00 | 44.00 | 43.05 | 43.07 | 43.07 | -2.11% | 1,113 |
| Feb 11, 2026 | 43.50 | 44.40 | 43.50 | 44.00 | 44.00 | 1.03% | 1,056 |
| Feb 10, 2026 | 44.50 | 44.50 | 43.20 | 43.55 | 43.55 | -2.13% | 1,234 |
| Feb 9, 2026 | 44.00 | 44.80 | 43.00 | 44.50 | 44.50 | 1.44% | 5,550 |
| Feb 6, 2026 | 43.30 | 44.00 | 43.20 | 43.87 | 43.87 | 1.32% | 856 |
| Feb 5, 2026 | 43.95 | 44.79 | 43.26 | 43.30 | 43.30 | -1.90% | 1,105 |
| Feb 4, 2026 | 44.39 | 44.39 | 42.60 | 44.14 | 44.14 | -0.56% | 448 |