H.M. Electro Mech Limited (BOM:544349)
India · Delayed Price · Currency is INR 64.67
-2.33 (-3.48%)
At close: Sep 8, 2025
H.M. Electro Mech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 62.50 | 67.30 | 62.50 | 63.85 | 63.85 | -1.27% | 12,800 |
| Sep 8, 2025 | 66.00 | 66.50 | 64.00 | 64.67 | 64.67 | -3.48% | 9,600 |
| Sep 5, 2025 | 63.90 | 67.00 | 63.44 | 67.00 | 67.00 | 4.69% | 9,600 |
| Sep 4, 2025 | 63.70 | 64.00 | 62.60 | 64.00 | 64.00 | 0.98% | 11,200 |
| Sep 3, 2025 | 64.40 | 64.77 | 63.01 | 63.38 | 63.38 | 0.48% | 20,800 |
| Sep 2, 2025 | 64.30 | 64.30 | 62.50 | 63.08 | 63.08 | -2.20% | 9,600 |
| Sep 1, 2025 | 63.31 | 65.40 | 63.02 | 64.50 | 64.50 | 0.02% | 6,400 |
| Aug 29, 2025 | 63.50 | 65.01 | 63.05 | 64.49 | 64.49 | 1.56% | 8,000 |
| Aug 28, 2025 | 63.00 | 65.72 | 63.00 | 63.50 | 63.50 | 0.78% | 9,600 |
| Aug 26, 2025 | 63.51 | 63.51 | 63.01 | 63.01 | 63.01 | -3.80% | 6,400 |
| Aug 25, 2025 | 64.01 | 66.00 | 64.00 | 65.50 | 65.50 | 0.77% | 24,000 |
| Aug 22, 2025 | 64.99 | 67.45 | 63.00 | 65.00 | 65.00 | -0.70% | 17,600 |
| Aug 20, 2025 | 63.51 | 65.86 | 62.70 | 65.46 | 65.46 | 0.05% | 33,600 |
| Aug 19, 2025 | 65.33 | 68.30 | 65.32 | 65.43 | 65.43 | 0.20% | 12,800 |
| Aug 18, 2025 | 67.10 | 67.10 | 64.90 | 65.30 | 65.30 | -2.54% | 11,200 |
| Aug 14, 2025 | 66.10 | 67.02 | 66.10 | 67.00 | 67.00 | -0.04% | 6,400 |
| Aug 13, 2025 | 67.50 | 67.50 | 64.99 | 67.03 | 67.03 | -0.70% | 16,000 |
| Aug 12, 2025 | 67.30 | 67.93 | 66.12 | 67.50 | 67.50 | 0.42% | 17,600 |
| Aug 11, 2025 | 65.11 | 67.65 | 65.00 | 67.22 | 67.22 | 2.10% | 12,800 |
| Aug 8, 2025 | 67.00 | 67.00 | 65.35 | 65.84 | 65.84 | -2.29% | 27,200 |
| Aug 7, 2025 | 67.50 | 67.50 | 67.25 | 67.38 | 67.38 | -0.91% | 8,000 |
| Aug 6, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -1.68% | 19,200 |
| Aug 5, 2025 | 70.00 | 70.98 | 68.31 | 69.16 | 69.16 | -1.90% | 14,400 |
| Aug 4, 2025 | 69.00 | 70.50 | 68.50 | 70.50 | 70.50 | 2.17% | 35,200 |
| Aug 1, 2025 | 69.85 | 70.50 | 68.01 | 69.00 | 69.00 | 0.31% | 65,600 |
| Jul 31, 2025 | 67.00 | 68.90 | 67.00 | 68.79 | 68.79 | 2.67% | 35,200 |
| Jul 30, 2025 | 65.06 | 67.49 | 65.06 | 67.00 | 67.00 | 1.15% | 24,000 |
| Jul 29, 2025 | 65.10 | 68.24 | 65.10 | 66.24 | 66.24 | -3.26% | 54,400 |
| Jul 28, 2025 | 67.45 | 68.74 | 66.90 | 68.47 | 68.47 | 2.42% | 40,000 |
| Jul 25, 2025 | 66.25 | 67.45 | 66.25 | 66.85 | 66.85 | 0.91% | 3,200 |
| Jul 24, 2025 | 67.50 | 68.35 | 65.80 | 66.25 | 66.25 | -2.43% | 38,400 |
| Jul 23, 2025 | 67.50 | 68.00 | 67.00 | 67.90 | 67.90 | 2.03% | 49,600 |
| Jul 22, 2025 | 68.30 | 69.00 | 66.51 | 66.55 | 66.55 | -2.39% | 25,600 |
| Jul 21, 2025 | 67.78 | 68.29 | 67.78 | 68.18 | 68.18 | 0.59% | 6,400 |
| Jul 18, 2025 | 67.00 | 68.00 | 66.90 | 67.78 | 67.78 | 1.16% | 20,800 |
| Jul 17, 2025 | 68.00 | 68.50 | 65.75 | 67.00 | 67.00 | -1.90% | 30,400 |
| Jul 16, 2025 | 66.72 | 69.12 | 66.72 | 68.30 | 68.30 | 2.38% | 54,400 |
| Jul 15, 2025 | 67.56 | 68.91 | 66.71 | 66.71 | 66.71 | -4.69% | 30,400 |
| Jul 14, 2025 | 69.60 | 69.99 | 67.20 | 69.99 | 69.99 | 1.54% | 16,000 |
| Jul 11, 2025 | 70.10 | 70.99 | 67.17 | 68.93 | 68.93 | -0.82% | 24,000 |
| Jul 10, 2025 | 71.97 | 71.97 | 66.85 | 69.50 | 69.50 | 0.49% | 57,600 |
| Jul 9, 2025 | 65.01 | 69.27 | 65.01 | 69.16 | 69.16 | 4.82% | 65,600 |
| Jul 8, 2025 | 69.40 | 69.40 | 65.95 | 65.98 | 65.98 | -4.93% | 24,000 |
| Jul 7, 2025 | 67.49 | 69.50 | 67.49 | 69.40 | 69.40 | 2.83% | 30,400 |
| Jul 4, 2025 | 66.00 | 69.29 | 66.00 | 67.49 | 67.49 | 0.46% | 11,200 |
| Jul 3, 2025 | 65.60 | 67.19 | 65.60 | 67.18 | 67.18 | 4.89% | 24,000 |
| Jul 2, 2025 | 64.74 | 65.28 | 64.05 | 64.05 | 64.05 | -1.07% | 16,000 |
| Jul 1, 2025 | 65.34 | 66.00 | 64.00 | 64.74 | 64.74 | -0.90% | 25,600 |
| Jun 30, 2025 | 66.99 | 68.35 | 65.11 | 65.33 | 65.33 | -2.48% | 19,200 |
| Jun 27, 2025 | 65.01 | 67.39 | 65.01 | 66.99 | 66.99 | 0.74% | 14,400 |