NSE:HMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	52.10	53.94	52.00	53.00	53.00	-0.21%	15,238
Nov 9, 2026	53.49	53.78	52.00	53.11	53.11	0.15%	4,897
Nov 8, 2026	52.00	53.90	51.01	53.03	53.03	0.25%	13,472
Nov 6, 2026	54.89	54.90	52.55	52.90	52.90	-3.71%	17,797
Nov 5, 2026	54.35	55.00	53.50	54.94	54.94	2.37%	13,135
Nov 4, 2026	53.89	55.00	52.10	53.67	53.67	1.23%	3,348
Nov 3, 2026	53.95	55.61	50.33	53.02	53.02	0.09%	14,840
Nov 2, 2026	52.50	53.50	52.40	52.97	52.97	2.85%	8,545
Oct 30, 2026	52.45	53.30	51.50	51.50	51.50	-0.94%	8,245
Oct 29, 2026	52.45	53.49	51.55	51.99	51.99	-0.31%	6,749
Oct 28, 2026	52.00	52.30	51.10	52.15	52.15	-0.08%	3,133
Oct 27, 2026	50.05	52.98	50.05	52.19	52.19	1.56%	7,375
Oct 26, 2026	51.10	51.99	50.00	51.39	51.39	-0.52%	2,504
Oct 23, 2026	53.05	54.00	51.09	51.66	51.66	-3.92%	20,998
Oct 22, 2026	54.40	54.40	52.50	53.77	53.77	-0.37%	2,689
Oct 21, 2026	54.51	54.99	53.50	53.97	53.97	-1.96%	6,515
Oct 19, 2026	55.05	56.50	55.00	55.05	55.05	-2.53%	7,181
Oct 16, 2026	54.80	57.00	54.80	56.48	56.48	3.07%	14,690
Oct 15, 2026	54.22	55.99	54.22	54.80	54.80	-0.36%	6,959
Oct 14, 2026	54.01	55.39	54.01	55.00	55.00	-0.02%	4,010
Oct 13, 2026	55.85	55.85	53.95	55.01	55.01	0.38%	21,509
Oct 12, 2026	55.99	56.30	54.02	54.80	54.80	-0.27%	9,628
Oct 9, 2026	55.00	56.48	54.26	54.95	54.95	-1.91%	13,187
Oct 8, 2026	57.85	58.00	54.61	56.02	56.02	-2.15%	20,434
Oct 7, 2026	58.50	58.50	57.05	57.25	57.25	-2.19%	8,902
Oct 6, 2026	58.99	59.98	57.00	58.53	58.53	-0.78%	9,014
Oct 5, 2026	59.40	59.40	58.50	58.99	58.99	1.29%	4,335
Oct 1, 2026	61.49	61.49	58.00	58.24	58.24	-3.09%	10,063
Sep 30, 2026	59.98	62.00	59.01	60.10	60.10	0.20%	7,423
Sep 29, 2026	59.60	60.00	58.02	59.98	59.98	1.59%	10,311
Sep 28, 2026	62.40	62.40	58.25	59.04	59.04	-3.70%	31,878
Sep 25, 2026	61.72	62.50	61.15	61.31	61.31	-0.66%	4,216
Sep 24, 2026	64.25	64.25	61.53	61.72	61.72	-3.15%	6,007
Sep 23, 2026	63.02	65.00	63.02	63.73	63.73	-0.96%	5,492
Sep 22, 2026	63.90	65.50	63.13	64.35	64.35	0.39%	6,857
Sep 21, 2026	61.20	64.38	60.00	64.10	64.10	4.53%	20,990
Sep 18, 2026	61.49	61.50	60.60	61.32	61.32	0.82%	9,036
Sep 17, 2026	62.00	62.00	60.75	60.82	60.82	-1.57%	6,548
Sep 16, 2026	61.10	62.50	60.10	61.79	61.79	1.15%	7,809
Sep 15, 2026	62.50	63.49	61.00	61.09	61.09	-3.58%	10,848
Sep 11, 2026	63.99	63.99	62.50	63.36	63.36	-0.86%	10,153
Sep 10, 2026	66.99	66.99	63.55	63.91	63.91	-3.52%	17,576
Sep 9, 2026	69.00	69.00	65.50	66.24	66.24	-2.75%	18,801
Sep 8, 2026	68.98	69.50	66.52	68.11	68.11	-0.10%	22,580
Sep 7, 2026	66.05	69.04	66.05	68.18	68.18	1.90%	29,199
Sep 4, 2026	69.99	69.99	65.70	66.91	66.91	-3.13%	31,667
Sep 3, 2026	68.83	70.45	67.48	69.07	69.07	2.36%	27,753
Sep 2, 2026	65.20	67.48	63.55	67.48	67.48	4.99%	46,803
Sep 1, 2026	61.40	64.27	61.40	64.27	64.27	5.00%	23,878
Aug 31, 2026	62.49	62.49	58.90	61.21	61.21	-0.99%	16,295