H.M. Electro Mech Limited (BOM:544349)
India · Delayed Price · Currency is INR 44.33
-1.79 (-3.88%)
At close: Mar 9, 2026
H.M. Electro Mech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.12 | 48.40 | 44.10 | 44.33 | 44.33 | -3.88% | 33,600 |
| Mar 6, 2026 | 49.50 | 49.53 | 46.12 | 46.12 | 46.12 | -2.25% | 17,600 |
| Mar 5, 2026 | 47.00 | 47.25 | 44.85 | 47.18 | 47.18 | 4.84% | 9,600 |
| Mar 4, 2026 | 44.51 | 45.00 | 44.51 | 45.00 | 45.00 | -1.16% | 3,200 |
| Mar 2, 2026 | 46.01 | 46.66 | 45.32 | 45.53 | 45.53 | -3.95% | 30,400 |
| Feb 27, 2026 | 47.39 | 47.40 | 47.39 | 47.40 | 47.40 | 4.18% | 3,200 |
| Feb 25, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -4.21% | 1,600 |
| Feb 24, 2026 | 49.50 | 49.50 | 47.50 | 47.50 | 47.50 | -5.00% | 9,600 |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.70% | 1,600 |
| Feb 19, 2026 | 51.50 | 51.50 | 50.35 | 50.35 | 50.35 | -5.00% | 12,800 |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.47% | 1,600 |
| Feb 17, 2026 | 54.10 | 54.10 | 53.25 | 53.25 | 53.25 | -3.36% | 8,000 |
| Feb 16, 2026 | 54.25 | 55.10 | 54.25 | 55.10 | 55.10 | 3.20% | 4,800 |
| Feb 13, 2026 | 53.00 | 53.39 | 53.00 | 53.39 | 53.39 | 1.70% | 3,200 |
| Feb 12, 2026 | 53.70 | 53.70 | 52.50 | 52.50 | 52.50 | 2.64% | 6,400 |
| Feb 11, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 4.99% | 1,600 |
| Feb 10, 2026 | 46.40 | 48.72 | 46.40 | 48.72 | 48.72 | 5.00% | 6,400 |
| Feb 6, 2026 | 46.50 | 48.00 | 46.40 | 46.40 | 46.40 | -4.43% | 9,600 |
| Feb 5, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -3.38% | 1,600 |
| Feb 4, 2026 | 49.90 | 50.25 | 49.90 | 50.25 | 50.25 | 4.47% | 3,200 |
| Feb 3, 2026 | 48.50 | 48.50 | 48.10 | 48.10 | 48.10 | -0.85% | 3,200 |
| Feb 2, 2026 | 48.50 | 48.51 | 48.25 | 48.51 | 48.51 | 5.00% | 14,400 |
| Feb 1, 2026 | 46.20 | 46.20 | 45.75 | 46.20 | 46.20 | 5.00% | 11,200 |
| Jan 30, 2026 | 44.88 | 44.88 | 44.00 | 44.00 | 44.00 | 2.92% | 8,000 |
| Jan 29, 2026 | 43.01 | 44.25 | 42.75 | 42.75 | 42.75 | -5.00% | 36,800 |
| Jan 28, 2026 | 44.60 | 46.00 | 44.60 | 45.00 | 45.00 | -2.60% | 11,200 |
| Jan 27, 2026 | 48.50 | 49.55 | 46.08 | 46.20 | 46.20 | -4.74% | 22,400 |
| Jan 23, 2026 | 52.50 | 52.50 | 48.50 | 48.50 | 48.50 | -3.00% | 4,800 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Jan 21, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 1.01% | 6,400 |
| Jan 20, 2026 | 51.00 | 51.00 | 49.10 | 49.50 | 49.50 | -2.94% | 14,400 |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Jan 16, 2026 | 51.10 | 51.10 | 51.00 | 51.00 | 51.00 | - | 4,800 |
| Jan 14, 2026 | 51.10 | 51.10 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Jan 13, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | 4,800 |
| Jan 12, 2026 | 51.01 | 51.50 | 51.00 | 51.50 | 51.50 | -1.15% | 9,600 |
| Jan 9, 2026 | 52.10 | 52.11 | 52.10 | 52.10 | 52.10 | -3.70% | 4,800 |
| Jan 8, 2026 | 53.51 | 54.10 | 53.50 | 54.10 | 54.10 | -3.12% | 9,600 |
| Jan 7, 2026 | 53.50 | 56.42 | 53.50 | 55.84 | 55.84 | 3.33% | 4,800 |
| Jan 6, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.50% | 1,600 |
| Jan 5, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.09% | 4,800 |
| Jan 2, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -3.11% | 1,600 |
| Dec 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 3,200 |
| Dec 30, 2025 | 54.94 | 56.03 | 54.50 | 54.50 | 54.50 | -2.78% | 6,400 |
| Dec 29, 2025 | 55.00 | 56.09 | 55.00 | 56.06 | 56.06 | 4.79% | 6,400 |
| Dec 26, 2025 | 55.91 | 57.00 | 53.11 | 53.50 | 53.50 | -4.29% | 48,000 |
| Dec 24, 2025 | 56.00 | 56.00 | 55.90 | 55.90 | 55.90 | -1.50% | 4,800 |
| Dec 23, 2025 | 56.80 | 56.80 | 56.70 | 56.75 | 56.75 | -2.93% | 3,200 |
| Dec 22, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 3.00% | 1,600 |
| Dec 19, 2025 | 56.25 | 57.00 | 55.80 | 56.76 | 56.76 | 0.91% | 11,200 |