HMT Limited (BOM:500191)
India · Delayed Price · Currency is INR 66.83
-2.67 (-3.84%)
At close: Sep 4, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |