HMT Limited (NSE:HMT)
India · Delayed Price · Currency is INR 56.95
-0.33 (-0.58%)
May 22, 2026, 3:24 PM IST
NSE:HMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 57.30 | 58.40 | 56.55 | 56.77 | 56.77 | -0.89% | 4,070 |
| May 21, 2026 | 58.00 | 58.45 | 57.00 | 57.28 | 57.28 | 1.11% | 7,284 |
| May 20, 2026 | 56.50 | 57.50 | 56.50 | 56.65 | 56.65 | -1.90% | 7,663 |
| May 19, 2026 | 57.07 | 58.44 | 56.50 | 57.75 | 57.75 | 1.19% | 7,723 |
| May 18, 2026 | 56.50 | 58.45 | 55.00 | 57.07 | 57.07 | 0.94% | 6,911 |
| May 15, 2026 | 58.45 | 58.45 | 56.00 | 56.54 | 56.54 | -0.58% | 3,802 |
| May 14, 2026 | 57.70 | 58.67 | 56.51 | 56.87 | 56.87 | -1.16% | 12,079 |
| May 13, 2026 | 57.50 | 60.00 | 56.00 | 57.54 | 57.54 | 0.09% | 21,993 |
| May 12, 2026 | 57.82 | 62.00 | 56.50 | 57.49 | 57.49 | -2.97% | 16,928 |
| May 11, 2026 | 60.00 | 62.00 | 58.08 | 59.25 | 59.25 | -3.08% | 8,354 |
| May 8, 2026 | 60.10 | 63.80 | 60.10 | 61.13 | 61.13 | -1.48% | 20,664 |
| May 7, 2026 | 61.35 | 62.70 | 60.21 | 62.05 | 62.05 | 1.06% | 14,059 |
| May 6, 2026 | 60.20 | 62.50 | 60.20 | 61.40 | 61.40 | -1.05% | 8,035 |
| May 5, 2026 | 64.20 | 64.20 | 60.15 | 62.05 | 62.05 | -1.52% | 6,828 |
| May 4, 2026 | 60.11 | 63.40 | 60.11 | 63.01 | 63.01 | 3.98% | 6,673 |
| Apr 30, 2026 | 62.40 | 62.40 | 59.00 | 60.60 | 60.60 | -1.13% | 7,925 |
| Apr 29, 2026 | 62.00 | 63.00 | 61.10 | 61.29 | 61.29 | -0.41% | 13,420 |
| Apr 28, 2026 | 62.87 | 63.00 | 60.10 | 61.54 | 61.54 | -2.12% | 18,626 |
| Apr 27, 2026 | 63.95 | 63.95 | 62.05 | 62.87 | 62.87 | 0.18% | 9,657 |
| Apr 24, 2026 | 63.00 | 63.84 | 62.06 | 62.76 | 62.76 | -0.62% | 4,040 |
| Apr 23, 2026 | 62.70 | 64.00 | 62.05 | 63.15 | 63.15 | 0.41% | 13,088 |
| Apr 22, 2026 | 63.95 | 64.50 | 62.60 | 62.89 | 62.89 | -0.17% | 9,941 |
| Apr 21, 2026 | 64.31 | 65.00 | 61.00 | 63.00 | 63.00 | -0.41% | 19,107 |
| Apr 20, 2026 | 63.50 | 66.00 | 62.80 | 63.26 | 63.26 | -1.51% | 13,859 |
| Apr 17, 2026 | 64.00 | 65.75 | 62.75 | 64.23 | 64.23 | 0.50% | 21,876 |
| Apr 16, 2026 | 64.15 | 64.50 | 62.50 | 63.91 | 63.91 | 1.12% | 9,838 |
| Apr 15, 2026 | 64.00 | 64.49 | 63.10 | 63.20 | 63.20 | -0.28% | 9,303 |
| Apr 13, 2026 | 62.80 | 64.50 | 62.00 | 63.38 | 63.38 | -0.60% | 16,836 |
| Apr 10, 2026 | 65.00 | 65.00 | 63.20 | 63.76 | 63.76 | -0.50% | 5,673 |
| Apr 9, 2026 | 63.00 | 65.50 | 63.00 | 64.08 | 64.08 | 0.14% | 7,845 |
| Apr 8, 2026 | 63.25 | 65.50 | 63.20 | 63.99 | 63.99 | 2.09% | 33,326 |
| Apr 7, 2026 | 60.50 | 64.90 | 60.50 | 62.68 | 62.68 | 1.33% | 14,545 |
| Apr 6, 2026 | 58.58 | 62.50 | 58.58 | 61.86 | 61.86 | 0.32% | 9,514 |
| Apr 2, 2026 | 60.01 | 61.99 | 60.01 | 61.66 | 61.66 | 2.75% | 11,188 |
| Apr 1, 2026 | 60.00 | 60.02 | 58.00 | 60.01 | 60.01 | 4.97% | 34,704 |
| Mar 30, 2026 | 57.70 | 59.80 | 57.10 | 57.17 | 57.17 | -4.08% | 9,401 |
| Mar 27, 2026 | 59.00 | 60.38 | 57.37 | 59.60 | 59.60 | -1.29% | 12,631 |
| Mar 25, 2026 | 60.35 | 60.38 | 57.66 | 60.38 | 60.38 | 4.99% | 23,695 |
| Mar 24, 2026 | 57.25 | 59.00 | 55.10 | 57.51 | 57.51 | 2.28% | 12,298 |
| Mar 23, 2026 | 57.56 | 59.00 | 55.01 | 56.23 | 56.23 | -2.31% | 22,589 |
| Mar 20, 2026 | 56.25 | 59.50 | 55.90 | 57.56 | 57.56 | -2.18% | 16,068 |
| Mar 19, 2026 | 60.69 | 60.69 | 58.84 | 58.84 | 58.84 | -4.99% | 40,610 |
| Mar 18, 2026 | 62.94 | 62.94 | 60.70 | 61.93 | 61.93 | -1.60% | 10,443 |
| Mar 17, 2026 | 60.50 | 65.41 | 59.20 | 62.94 | 62.94 | 1.03% | 19,758 |
| Mar 16, 2026 | 59.00 | 62.66 | 58.11 | 62.30 | 62.30 | 4.39% | 29,324 |
| Mar 13, 2026 | 56.00 | 59.90 | 55.10 | 59.68 | 59.68 | 4.61% | 23,281 |
| Mar 12, 2026 | 58.01 | 60.00 | 56.39 | 57.05 | 57.05 | -3.88% | 41,303 |
| Mar 11, 2026 | 59.65 | 61.20 | 59.35 | 59.35 | 59.35 | -4.99% | 35,112 |
| Mar 10, 2026 | 62.47 | 64.44 | 62.47 | 62.47 | 62.47 | -4.99% | 32,876 |
| Mar 9, 2026 | 67.20 | 67.20 | 65.75 | 65.75 | 65.75 | -5.00% | 28,402 |