NSE:HMVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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