HMT Limited (NSE:HMT)
India · Delayed Price · Currency is INR 64.00
-2.24 (-3.38%)
Sep 10, 2026, 3:28 PM IST
NSE:HMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 64.38 | 65.39 | 61.40 | 61.82 | 61.82 | -4.20% | 22,881 |
| Aug 27, 2026 | 67.25 | 69.29 | 64.00 | 64.53 | 64.53 | -3.99% | 35,312 |
| Aug 26, 2026 | 67.21 | 67.21 | 65.53 | 67.21 | 67.21 | 5.00% | 24,960 |
| Aug 25, 2026 | 59.00 | 64.01 | 59.00 | 64.01 | 64.01 | 4.99% | 60,845 |
| Aug 24, 2026 | 61.49 | 61.70 | 60.55 | 60.97 | 60.97 | 0.30% | 5,965 |
| Aug 21, 2026 | 60.99 | 61.95 | 60.05 | 60.79 | 60.79 | 0.46% | 16,136 |
| Aug 20, 2026 | 61.89 | 62.00 | 60.20 | 60.51 | 60.51 | -1.40% | 12,854 |
| Aug 19, 2026 | 61.02 | 61.96 | 60.50 | 61.37 | 61.37 | 0.67% | 19,346 |
| Aug 18, 2026 | 61.50 | 61.99 | 60.55 | 60.96 | 60.96 | 1.13% | 7,385 |
| Aug 17, 2026 | 59.50 | 60.84 | 59.50 | 60.28 | 60.28 | 2.62% | 17,529 |
| Aug 14, 2026 | 58.00 | 59.00 | 57.01 | 58.74 | 58.74 | 0.63% | 8,076 |
| Aug 13, 2026 | 59.95 | 59.95 | 55.84 | 58.37 | 58.37 | -0.68% | 17,158 |
| Aug 12, 2026 | 60.95 | 60.95 | 58.51 | 58.77 | 58.77 | -1.92% | 8,561 |
| Aug 11, 2026 | 60.99 | 60.99 | 59.04 | 59.92 | 59.92 | -0.79% | 8,834 |
| Aug 10, 2026 | 60.31 | 61.85 | 60.00 | 60.40 | 60.40 | 0.15% | 19,431 |
| Aug 7, 2026 | 60.11 | 61.49 | 60.00 | 60.31 | 60.31 | -1.39% | 10,293 |
| Aug 6, 2026 | 61.40 | 61.40 | 60.31 | 61.16 | 61.16 | -0.52% | 4,782 |
| Aug 5, 2026 | 60.04 | 62.00 | 60.00 | 61.48 | 61.48 | 2.40% | 13,602 |
| Aug 4, 2026 | 60.95 | 61.70 | 60.00 | 60.04 | 60.04 | -2.21% | 6,895 |
| Aug 3, 2026 | 60.10 | 62.49 | 60.00 | 61.40 | 61.40 | -0.03% | 8,971 |
| Jul 31, 2026 | 62.23 | 62.23 | 60.00 | 61.42 | 61.42 | -0.32% | 6,183 |
| Jul 30, 2026 | 60.90 | 62.37 | 59.05 | 61.62 | 61.62 | 3.74% | 22,322 |
| Jul 29, 2026 | 60.99 | 60.99 | 58.51 | 59.40 | 59.40 | -0.80% | 8,907 |
| Jul 28, 2026 | 61.90 | 61.90 | 59.56 | 59.88 | 59.88 | -1.46% | 4,807 |
| Jul 27, 2026 | 59.50 | 62.30 | 59.50 | 60.77 | 60.77 | -1.01% | 9,540 |
| Jul 24, 2026 | 60.00 | 62.00 | 59.50 | 61.39 | 61.39 | 2.20% | 3,782 |
| Jul 23, 2026 | 59.50 | 60.70 | 59.50 | 60.07 | 60.07 | -0.02% | 2,525 |
| Jul 22, 2026 | 61.40 | 62.40 | 59.01 | 60.08 | 60.08 | -1.94% | 10,211 |
| Jul 21, 2026 | 60.75 | 61.89 | 60.35 | 61.27 | 61.27 | 0.86% | 4,495 |
| Jul 20, 2026 | 60.00 | 61.82 | 60.00 | 60.75 | 60.75 | -3.45% | 9,465 |
| Jul 17, 2026 | 63.79 | 63.89 | 60.25 | 62.92 | 62.92 | -0.02% | 8,136 |
| Jul 16, 2026 | 64.00 | 64.00 | 62.76 | 62.93 | 62.93 | -0.49% | 9,273 |
| Jul 15, 2026 | 63.11 | 64.90 | 63.00 | 63.24 | 63.24 | -1.51% | 3,841 |
| Jul 14, 2026 | 64.19 | 64.85 | 63.11 | 64.21 | 64.21 | 0.03% | 4,412 |
| Jul 13, 2026 | 65.25 | 65.99 | 63.10 | 64.19 | 64.19 | -0.65% | 3,682 |
| Jul 10, 2026 | 64.00 | 65.99 | 64.00 | 64.61 | 64.61 | -0.55% | 4,201 |
| Jul 9, 2026 | 64.20 | 65.98 | 63.51 | 64.97 | 64.97 | 0.93% | 10,239 |
| Jul 8, 2026 | 65.70 | 65.90 | 64.00 | 64.37 | 64.37 | -2.69% | 4,589 |
| Jul 7, 2026 | 67.99 | 68.00 | 65.00 | 66.15 | 66.15 | -2.28% | 18,738 |
| Jul 6, 2026 | 68.33 | 68.33 | 66.00 | 67.69 | 67.69 | -0.94% | 10,545 |
| Jul 3, 2026 | 68.70 | 69.50 | 67.80 | 68.33 | 68.33 | -0.44% | 26,205 |
| Jul 2, 2026 | 71.00 | 71.00 | 68.56 | 68.63 | 68.63 | 0.10% | 19,475 |