H.M. Electro Mech Limited (BOM:544349)
India · Delayed Price · Currency is INR 50.00
0.00 (0.00%)
At close: Jan 22, 2026
H.M. Electro Mech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 57.50 | 57.50 | 56.10 | 56.25 | 56.25 | -2.16% | 8,000 |
| Dec 17, 2025 | 57.49 | 57.50 | 57.49 | 57.49 | 57.49 | -0.02% | 8,000 |
| Dec 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,600 |
| Dec 15, 2025 | 56.20 | 57.50 | 56.20 | 57.50 | 57.50 | 0.24% | 6,400 |
| Dec 12, 2025 | 60.00 | 60.00 | 57.36 | 57.36 | 57.36 | -1.12% | 3,200 |
| Dec 11, 2025 | 61.00 | 61.49 | 58.00 | 58.01 | 58.01 | -2.39% | 9,600 |
| Dec 10, 2025 | 59.38 | 59.43 | 57.61 | 59.43 | 59.43 | 5.00% | 11,200 |
| Dec 9, 2025 | 55.05 | 56.60 | 55.05 | 56.60 | 56.60 | 0.07% | 6,400 |
| Dec 8, 2025 | 56.50 | 57.00 | 56.50 | 56.56 | 56.56 | -1.63% | 8,000 |
| Dec 5, 2025 | 57.50 | 57.60 | 57.50 | 57.50 | 57.50 | 0.79% | 4,800 |
| Dec 4, 2025 | 58.06 | 58.06 | 57.05 | 57.05 | 57.05 | -1.74% | 9,600 |
| Dec 3, 2025 | 58.00 | 60.80 | 58.00 | 58.06 | 58.06 | 0.10% | 14,400 |
| Dec 2, 2025 | 59.80 | 61.39 | 58.00 | 58.00 | 58.00 | -3.65% | 8,000 |
| Dec 1, 2025 | 61.00 | 61.00 | 60.00 | 60.20 | 60.20 | -1.31% | 12,800 |
| Nov 28, 2025 | 60.05 | 61.19 | 60.00 | 61.00 | 61.00 | 2.11% | 8,000 |
| Nov 27, 2025 | 61.70 | 61.70 | 59.08 | 59.74 | 59.74 | 0.57% | 20,800 |
| Nov 26, 2025 | 59.99 | 61.00 | 59.40 | 59.40 | 59.40 | 0.64% | 14,400 |
| Nov 25, 2025 | 60.00 | 60.00 | 58.00 | 59.02 | 59.02 | -3.10% | 32,000 |
| Nov 24, 2025 | 69.72 | 69.72 | 60.75 | 60.91 | 60.91 | -12.80% | 91,200 |
| Nov 21, 2025 | 67.50 | 70.80 | 60.10 | 69.85 | 69.85 | 18.39% | 1,051,200 |
| Nov 20, 2025 | 59.30 | 60.30 | 58.90 | 59.00 | 59.00 | -0.51% | 14,400 |
| Nov 19, 2025 | 58.00 | 59.87 | 58.00 | 59.30 | 59.30 | 3.58% | 32,000 |
| Nov 18, 2025 | 59.80 | 59.80 | 50.00 | 57.25 | 57.25 | -7.85% | 110,400 |
| Nov 17, 2025 | 61.00 | 63.00 | 60.00 | 62.13 | 62.13 | 1.14% | 40,000 |
| Nov 14, 2025 | 59.25 | 62.80 | 59.00 | 61.43 | 61.43 | -2.12% | 68,800 |
| Nov 13, 2025 | 65.99 | 66.75 | 61.00 | 62.76 | 62.76 | -2.20% | 30,400 |
| Nov 12, 2025 | 63.00 | 65.00 | 63.00 | 64.17 | 64.17 | 1.18% | 12,800 |
| Nov 11, 2025 | 55.10 | 63.99 | 55.10 | 63.42 | 63.42 | -2.43% | 16,000 |