H.M. Electro Mech Limited (BOM:544349)
India · Delayed Price · Currency is INR 53.00
-1.40 (-2.57%)
At close: Apr 22, 2026
H.M. Electro Mech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 59.00 | 59.00 | 54.40 | 54.40 | 54.40 | -4.98% | 16,000 |
| Apr 20, 2026 | 61.00 | 61.00 | 56.25 | 57.25 | 57.25 | 3.06% | 8,000 |
| Apr 17, 2026 | 51.30 | 55.55 | 51.30 | 55.55 | 55.55 | 10.00% | 20,800 |
| Apr 16, 2026 | 50.25 | 51.00 | 50.25 | 50.50 | 50.50 | 0.50% | 8,000 |
| Apr 15, 2026 | 46.17 | 50.25 | 46.17 | 50.25 | 50.25 | 2.87% | 11,200 |
| Apr 13, 2026 | 46.90 | 48.85 | 46.90 | 48.85 | 48.85 | 8.56% | 6,400 |
| Apr 10, 2026 | 44.60 | 45.00 | 44.50 | 45.00 | 45.00 | -3.33% | 6,400 |
| Apr 9, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.11% | 1,600 |
| Apr 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5.04% | 4,800 |
| Apr 7, 2026 | 44.28 | 44.28 | 44.25 | 44.27 | 44.27 | 4.95% | 8,000 |
| Apr 6, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 4.93% | 1,600 |
| Apr 2, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 4.99% | 4,800 |
| Apr 1, 2026 | 38.20 | 38.29 | 38.00 | 38.29 | 38.29 | 4.99% | 20,800 |
| Mar 30, 2026 | 37.00 | 37.00 | 36.47 | 36.47 | 36.47 | -4.98% | 22,400 |
| Mar 27, 2026 | 42.40 | 42.40 | 38.38 | 38.38 | 38.38 | -5.00% | 46,400 |
| Mar 25, 2026 | 41.50 | 41.50 | 39.89 | 40.40 | 40.40 | -1.66% | 25,600 |
| Mar 24, 2026 | 40.01 | 42.10 | 40.01 | 41.08 | 41.08 | -1.60% | 14,400 |
| Mar 23, 2026 | 42.01 | 42.50 | 40.51 | 41.75 | 41.75 | -1.51% | 36,800 |
| Mar 20, 2026 | 44.90 | 44.90 | 42.39 | 42.39 | 42.39 | -2.66% | 4,800 |
| Mar 19, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - | 1,600 |
| Mar 18, 2026 | 43.54 | 43.55 | 43.50 | 43.55 | 43.55 | 4.99% | 17,600 |
| Mar 17, 2026 | 41.50 | 43.94 | 41.25 | 41.48 | 41.48 | -3.53% | 27,200 |
| Mar 16, 2026 | 42.30 | 43.00 | 41.78 | 43.00 | 43.00 | -2.21% | 12,800 |
| Mar 13, 2026 | 43.85 | 44.02 | 43.65 | 43.97 | 43.97 | -4.27% | 12,800 |
| Mar 12, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - | 3,200 |
| Mar 11, 2026 | 43.76 | 45.93 | 43.76 | 45.93 | 45.93 | 4.98% | 6,400 |
| Mar 10, 2026 | 43.12 | 45.00 | 43.12 | 43.75 | 43.75 | -1.31% | 8,000 |
| 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 |