NSE:HMVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	91.50	92.50	89.55	92.50	-	3.80%	58,393
Jul 17, 2026	91.15	91.98	88.55	89.11	89.11	-2.45%	19,481
Jul 16, 2026	91.00	92.50	89.08	91.35	91.35	2.56%	58,355
Jul 15, 2026	91.80	92.00	85.71	89.07	89.07	-0.78%	77,758
Jul 14, 2026	90.56	90.56	88.21	89.77	89.77	0.56%	47,215
Jul 13, 2026	90.59	91.28	88.10	89.27	89.27	-1.47%	46,824
Jul 10, 2026	89.89	91.99	88.10	90.60	90.60	0.79%	23,473
Jul 9, 2026	87.15	91.28	86.08	89.89	89.89	2.68%	31,294
Jul 8, 2026	89.20	91.44	85.81	87.54	87.54	-4.08%	64,066
Jul 7, 2026	91.00	92.00	88.26	91.26	91.26	1.18%	68,459
Jul 6, 2026	89.36	91.00	87.58	90.20	90.20	0.94%	179,044
Jul 3, 2026	89.22	89.70	87.41	89.36	89.36	0.17%	64,119
Jul 2, 2026	88.50	89.80	86.53	89.21	89.21	2.34%	128,033
Jul 1, 2026	88.00	88.12	85.38	87.17	87.17	0.91%	59,106
Jun 30, 2026	87.00	87.10	85.05	86.38	86.38	-0.58%	21,805
Jun 29, 2026	85.29	87.36	83.55	86.88	86.88	1.86%	51,559
Jun 25, 2026	86.50	87.60	85.01	85.29	85.29	-2.10%	45,393
Jun 24, 2026	83.80	87.79	83.80	87.12	87.12	0.65%	155,239
Jun 23, 2026	84.70	87.70	84.70	86.56	86.56	-0.54%	30,617
Jun 22, 2026	86.13	87.44	83.60	87.03	87.03	1.04%	60,286
Jun 19, 2026	84.31	86.70	82.52	86.13	86.13	1.53%	90,977
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