H.M. Electro Mech Limited (BOM:544349)
India · Delayed Price · Currency is INR 49.50
+0.50 (1.02%)
At close: Aug 21, 2026
H.M. Electro Mech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.02% | 1,600 |
| Aug 20, 2026 | 50.00 | 50.00 | 47.50 | 49.00 | 49.00 | -0.99% | 8,000 |
| Aug 19, 2026 | 51.00 | 51.00 | 49.00 | 49.49 | 49.49 | -0.52% | 20,800 |
| Aug 18, 2026 | 51.00 | 51.00 | 49.75 | 49.75 | 49.75 | -2.45% | 6,400 |
| Aug 17, 2026 | 51.55 | 51.55 | 49.00 | 51.00 | 51.00 | -3.77% | 12,800 |
| Aug 14, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.90% | 3,200 |
| Aug 13, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -5.52% | 1,600 |
| Aug 12, 2026 | 53.73 | 53.99 | 53.73 | 53.99 | 53.99 | 0.48% | 3,200 |
| Aug 11, 2026 | 51.00 | 53.73 | 51.00 | 53.73 | 53.73 | 5.35% | 8,000 |
| Aug 10, 2026 | 54.10 | 54.10 | 51.00 | 51.00 | 51.00 | -7.47% | 8,000 |
| Aug 7, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - | 1,600 |
| Aug 6, 2026 | 53.00 | 55.12 | 53.00 | 55.12 | 55.12 | 4.99% | 24,000 |
| Aug 5, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 5.00% | 17,600 |
| Aug 4, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | -0.83% | 3,200 |
| Aug 3, 2026 | 48.50 | 50.42 | 48.50 | 50.42 | 50.42 | 5.00% | 8,000 |
| Jul 31, 2026 | 48.06 | 50.00 | 47.65 | 48.02 | 48.02 | -3.96% | 12,800 |
| Jul 30, 2026 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | 1.63% | 4,800 |
| Jul 29, 2026 | 47.70 | 49.90 | 47.70 | 49.20 | 49.20 | -1.28% | 16,000 |
| Jul 28, 2026 | 48.25 | 49.87 | 48.25 | 49.84 | 49.84 | 4.93% | 12,800 |
| Jul 27, 2026 | 47.13 | 47.50 | 47.13 | 47.50 | 47.50 | -4.25% | 4,800 |
| Jul 24, 2026 | 47.25 | 49.61 | 47.25 | 49.61 | 49.61 | 4.99% | 3,200 |
| Jul 22, 2026 | 46.00 | 47.25 | 45.00 | 47.25 | 47.25 | 5.00% | 12,800 |
| Jul 20, 2026 | 45.27 | 45.27 | 45.00 | 45.00 | 45.00 | -4.26% | 6,400 |
| Jul 17, 2026 | 46.50 | 48.00 | 46.50 | 47.00 | 47.00 | -2.19% | 4,800 |
| Jul 16, 2026 | 50.50 | 50.50 | 48.00 | 48.05 | 48.05 | -4.85% | 14,400 |
| Jul 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.23% | 4,800 |
| Jul 13, 2026 | 48.49 | 48.49 | 48.45 | 48.45 | 48.45 | 4.19% | 3,200 |
| Jul 10, 2026 | 45.50 | 47.00 | 45.01 | 46.50 | 46.50 | -1.17% | 8,000 |
| Jul 8, 2026 | 48.05 | 48.05 | 47.05 | 47.05 | 47.05 | -3.78% | 8,000 |
| Jul 7, 2026 | 50.80 | 50.80 | 48.90 | 48.90 | 48.90 | -3.30% | 16,000 |
| Jul 6, 2026 | 51.50 | 51.50 | 50.25 | 50.57 | 50.57 | -4.24% | 11,200 |
| Jul 3, 2026 | 53.50 | 53.50 | 52.81 | 52.81 | 52.81 | -4.98% | 12,800 |
| Jul 2, 2026 | 56.55 | 56.55 | 55.58 | 55.58 | 55.58 | -4.99% | 16,000 |
| Jul 1, 2026 | 58.49 | 58.50 | 58.49 | 58.50 | 58.50 | 0.95% | 4,800 |
| Jun 30, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 2.78% | 3,200 |
| Jun 29, 2026 | 54.50 | 56.50 | 54.10 | 56.38 | 56.38 | 0.68% | 8,000 |
| Jun 25, 2026 | 57.20 | 57.69 | 56.00 | 56.00 | 56.00 | 1.91% | 44,800 |
| Jun 24, 2026 | 53.20 | 54.95 | 53.20 | 54.95 | 54.95 | -1.70% | 12,800 |
| Jun 23, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 5.00% | 38,400 |
| Jun 22, 2026 | 51.73 | 53.24 | 51.73 | 53.24 | 53.24 | 4.99% | 6,400 |
| Jun 19, 2026 | 50.75 | 50.75 | 50.71 | 50.71 | 50.71 | 2.44% | 3,200 |
| Jun 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 1,600 |
| Jun 16, 2026 | 50.10 | 50.10 | 49.50 | 50.00 | 50.00 | -3.47% | 11,200 |
| Jun 15, 2026 | 51.99 | 51.99 | 51.80 | 51.80 | 51.80 | -0.42% | 3,200 |
| Jun 11, 2026 | 52.10 | 52.75 | 51.78 | 52.02 | 52.02 | -4.55% | 12,800 |
| Jun 10, 2026 | 55.50 | 55.50 | 54.30 | 54.50 | 54.50 | 0.37% | 11,200 |
| Jun 9, 2026 | 54.00 | 54.30 | 52.03 | 54.30 | 54.30 | 0.33% | 14,400 |
| Jun 8, 2026 | 52.79 | 54.12 | 52.27 | 54.12 | 54.12 | 4.99% | 36,800 |
| Jun 5, 2026 | 53.10 | 53.10 | 51.50 | 51.55 | 51.55 | -3.81% | 17,600 |
| Jun 4, 2026 | 58.50 | 58.50 | 53.00 | 53.59 | 53.59 | -3.82% | 129,600 |