NSE:HMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	67.87	70.00	67.06	68.56	68.56	1.02%	22,355
Jun 30, 2026	66.19	69.00	65.56	67.87	67.87	2.51%	17,764
Jun 29, 2026	69.50	69.50	65.50	66.21	66.21	-3.19%	15,898
Jun 25, 2026	69.01	71.49	67.25	68.39	68.39	-2.79%	42,050
Jun 24, 2026	71.36	72.95	67.80	70.35	70.35	-1.42%	56,909
Jun 23, 2026	71.00	71.36	69.00	71.36	71.36	4.99%	200,936
Jun 22, 2026	67.96	67.97	67.96	67.97	67.97	4.99%	31,566
Jun 19, 2026	64.74	64.74	64.74	64.74	64.74	5.00%	7,409
Jun 18, 2026	61.66	61.66	61.66	61.66	61.66	4.99%	8,004
Jun 17, 2026	58.50	58.73	58.49	58.73	58.73	4.99%	17,569
Jun 16, 2026	56.00	57.00	54.55	55.94	55.94	-0.34%	13,104
Jun 15, 2026	57.00	57.00	54.00	56.13	56.13	1.19%	9,355
Jun 12, 2026	53.71	56.00	53.71	55.47	55.47	3.28%	10,253
Jun 11, 2026	55.86	55.86	53.21	53.71	53.71	-3.87%	5,139
Jun 10, 2026	54.00	56.00	53.00	55.87	55.87	4.66%	7,654
Jun 9, 2026	55.05	55.40	53.00	53.38	53.38	-2.07%	5,119
Jun 8, 2026	54.70	55.69	54.10	54.51	54.51	-2.35%	2,461
Jun 5, 2026	55.50	56.00	54.56	55.82	55.82	0.58%	8,229
Jun 4, 2026	54.51	55.99	54.51	55.50	55.50	-	2,285
Jun 3, 2026	55.50	56.49	54.66	55.50	55.50	-0.61%	6,226
Jun 2, 2026	55.99	56.00	54.50	55.84	55.84	1.25%	7,587
Jun 1, 2026	55.90	55.90	54.80	55.15	55.15	0.90%	8,114
May 29, 2026	56.11	56.74	54.20	54.66	54.66	-4.14%	25,126
May 27, 2026	57.40	57.80	55.50	57.02	57.02	-0.44%	13,460
May 26, 2026	56.70	57.49	56.49	57.27	57.27	1.01%	6,192
May 25, 2026	56.95	57.95	56.50	56.70	56.70	-0.12%	6,474
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