NSE:HMVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	64.90	64.90	60.35	63.32	63.32	2.93%	7,173
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