NSE:HMVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	84.50	85.90	83.50	84.83	84.83	-0.24%	62,596
Jun 17, 2026	84.44	85.42	83.33	85.03	85.03	0.91%	34,873
Jun 16, 2026	81.16	84.90	81.16	84.26	84.26	2.26%	131,871
Jun 15, 2026	78.69	83.75	78.61	82.40	82.40	4.71%	99,588
Jun 12, 2026	79.00	81.00	75.61	78.69	78.69	-0.19%	200,697
Jun 11, 2026	84.70	84.70	77.56	78.84	78.84	-6.01%	181,007
Jun 10, 2026	84.86	84.86	79.50	83.88	83.88	-1.15%	87,850
Jun 9, 2026	87.40	87.40	81.30	84.86	84.86	0.25%	35,637
Jun 8, 2026	80.63	85.00	79.10	84.65	84.65	4.99%	127,064
Jun 5, 2026	75.00	81.00	73.40	80.63	80.63	4.80%	87,093
Jun 4, 2026	77.35	78.15	73.40	76.94	76.94	1.09%	45,680
Jun 3, 2026	74.39	77.30	70.05	76.11	76.11	2.31%	34,841
Jun 2, 2026	71.90	75.50	70.00	74.39	74.39	3.78%	45,345
Jun 1, 2026	67.10	72.00	67.10	71.68	71.68	5.13%	86,208
May 29, 2026	65.39	71.10	65.39	68.18	68.18	7.08%	127,023
May 27, 2026	63.10	64.99	63.10	63.67	63.67	-0.06%	9,172
May 26, 2026	63.00	64.50	62.31	63.71	63.71	-0.33%	18,176
May 25, 2026	62.25	64.12	62.00	63.92	63.92	0.69%	13,644
May 22, 2026	62.75	64.00	62.51	63.48	63.48	1.16%	20,551
May 21, 2026	62.40	63.52	62.05	62.75	62.75	-2.65%	95,700
May 20, 2026	66.40	66.40	62.60	64.46	64.46	1.56%	21,804
May 19, 2026	64.55	65.50	62.55	63.47	63.47	0.11%	4,878
May 18, 2026	65.90	65.90	63.06	63.40	63.40	-0.94%	4,106
May 15, 2026	63.62	65.34	63.00	64.00	64.00	0.11%	3,761
May 14, 2026	64.30	65.54	63.50	63.93	63.93	-0.50%	3,461
May 13, 2026	64.05	65.79	63.00	64.25	64.25	1.63%	7,042
May 12, 2026	67.50	67.90	63.00	63.22	63.22	-3.64%	8,130
May 11, 2026	65.25	67.80	64.00	65.61	65.61	-1.40%	8,920
May 8, 2026	67.49	67.50	65.61	66.54	66.54	-0.11%	1,869
May 7, 2026	67.90	67.90	66.03	66.61	66.61	0.39%	5,527
May 6, 2026	64.11	66.79	64.11	66.35	66.35	1.76%	9,531
May 5, 2026	68.70	68.70	63.40	65.20	65.20	-2.77%	24,856
May 4, 2026	66.51	67.56	66.02	67.06	67.06	1.58%	7,357
Apr 30, 2026	68.00	68.00	65.20	66.02	66.02	-1.59%	12,862
Apr 29, 2026	67.84	69.80	66.60	67.09	67.09	-0.12%	12,503
Apr 28, 2026	68.00	68.05	66.10	67.17	67.17	0.70%	6,028
Apr 27, 2026	68.50	68.50	65.91	66.70	66.70	2.30%	11,440
Apr 24, 2026	69.80	69.80	64.10	65.20	65.20	-1.90%	13,714
Apr 23, 2026	69.00	71.00	65.62	66.46	66.46	-4.29%	41,215
Apr 22, 2026	71.79	71.79	68.93	69.44	69.44	1.37%	8,776
Apr 21, 2026	69.50	69.50	67.49	68.50	68.50	1.54%	6,123
Apr 20, 2026	70.00	70.97	67.30	67.46	67.46	-1.45%	13,365
Apr 17, 2026	68.00	70.00	68.00	68.45	68.45	-0.60%	17,098
Apr 16, 2026	71.25	71.79	67.99	68.86	68.86	-1.68%	25,006
Apr 15, 2026	67.65	71.60	67.34	70.04	70.04	3.53%	54,787
Apr 13, 2026	68.00	68.50	66.84	67.65	67.65	0.30%	3,260
Apr 10, 2026	67.37	69.00	67.00	67.45	67.45	1.73%	9,091
Apr 9, 2026	66.50	67.24	65.44	66.30	66.30	1.10%	8,745
Apr 8, 2026	67.30	67.30	64.47	65.58	65.58	0.09%	15,002
Apr 7, 2026	63.98	65.90	63.72	65.52	65.52	3.47%	23,672