NSE:HMVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	62.00	62.10	60.31	61.52	61.52	-1.68%	22,607
Apr 1, 2026	58.00	64.52	56.04	62.57	62.57	11.87%	52,765
Mar 30, 2026	57.70	59.38	55.20	55.93	55.93	-6.64%	37,959
Mar 27, 2026	60.00	60.99	59.77	59.91	59.91	-1.45%	28,879
Mar 25, 2026	62.06	63.70	60.20	60.79	60.79	-0.51%	35,103
Mar 24, 2026	64.91	64.91	60.02	61.10	61.10	-0.10%	45,685
Mar 23, 2026	62.00	63.01	60.50	61.16	61.16	-3.18%	32,326
Mar 20, 2026	63.50	65.11	62.65	63.17	63.17	-	19,022
Mar 19, 2026	62.31	66.50	60.51	63.17	63.17	0.81%	54,521
Mar 18, 2026	62.00	63.39	62.00	62.66	62.66	2.32%	39,050
Mar 17, 2026	60.30	62.90	60.25	61.24	61.24	0.10%	88,944
Mar 16, 2026	61.59	63.49	61.00	61.18	61.18	-0.67%	31,443
Mar 13, 2026	64.97	66.10	61.16	61.59	61.59	-1.39%	16,712
Mar 12, 2026	62.39	63.90	60.20	62.46	62.46	0.89%	32,165
Mar 11, 2026	61.76	63.60	60.35	61.91	61.91	0.24%	39,897
Mar 10, 2026	62.88	62.90	60.81	61.76	61.76	1.66%	22,982
Mar 9, 2026	66.00	66.00	59.90	60.75	60.75	-7.73%	187,218
Mar 6, 2026	70.00	70.00	63.70	65.84	65.84	-2.29%	25,614
Mar 5, 2026	69.70	69.70	66.35	67.38	67.38	1.94%	11,981
Mar 4, 2026	68.00	68.00	65.52	66.10	66.10	-0.93%	21,017
Mar 2, 2026	66.80	73.80	66.10	66.72	66.72	-4.82%	60,388
Feb 27, 2026	70.00	71.41	70.00	70.10	70.10	-0.01%	3,331
Feb 26, 2026	71.97	71.97	70.00	70.11	70.11	-0.47%	3,184
Feb 25, 2026	69.40	71.60	69.40	70.44	70.44	0.86%	6,744
Feb 24, 2026	71.00	73.00	69.13	69.84	69.84	-0.99%	7,745
Feb 23, 2026	72.90	72.90	68.51	70.54	70.54	-0.21%	2,650
Feb 20, 2026	68.73	71.17	68.73	70.69	70.69	2.87%	9,381
Feb 19, 2026	69.10	71.83	68.50	68.72	68.72	-1.94%	13,610
Feb 18, 2026	71.07	72.38	70.00	70.08	70.08	-1.39%	19,216
Feb 17, 2026	73.80	73.80	71.00	71.07	71.07	0.13%	16,999
Feb 16, 2026	70.00	72.89	69.81	70.98	70.98	-0.06%	21,198
Feb 13, 2026	72.88	72.89	71.00	71.02	71.02	-1.65%	6,877
Feb 12, 2026	73.47	73.47	72.00	72.21	72.21	0.26%	4,665
Feb 11, 2026	72.00	72.68	70.00	72.02	72.02	-0.44%	7,631
Feb 10, 2026	72.65	74.00	72.00	72.34	72.34	0.24%	12,162
Feb 9, 2026	73.45	73.45	72.00	72.17	72.17	-0.06%	8,897
Feb 6, 2026	73.00	73.22	72.00	72.21	72.21	-1.22%	15,758
Feb 5, 2026	72.50	74.70	70.20	73.10	73.10	1.54%	26,235
Feb 4, 2026	72.20	73.88	71.90	71.99	71.99	-	15,897
Feb 3, 2026	71.94	72.90	71.00	71.99	71.99	1.17%	20,925
Feb 2, 2026	70.61	71.89	70.00	71.16	71.16	0.13%	20,915
Feb 1, 2026	71.25	71.50	70.95	71.07	71.07	-0.04%	3,636
Jan 30, 2026	71.70	71.70	69.91	71.10	71.10	1.57%	28,155
Jan 29, 2026	70.10	71.05	69.81	70.00	70.00	-0.14%	28,405
Jan 28, 2026	68.44	70.50	67.20	70.10	70.10	2.43%	32,060
Jan 27, 2026	74.50	74.50	67.61	68.44	68.44	-3.59%	124,888
Jan 23, 2026	72.00	72.00	69.00	70.99	70.99	-0.13%	40,906
Jan 22, 2026	70.94	72.00	70.51	71.08	71.08	1.20%	22,755
Jan 21, 2026	71.07	71.30	68.20	70.24	70.24	-1.17%	21,960
Jan 20, 2026	69.40	71.65	69.38	71.07	71.07	0.38%	53,884