NSE:HMVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	83.50	83.50	80.70	81.98	81.98	-1.76%	77,539
Sep 7, 2026	84.99	85.68	83.11	83.45	83.45	-0.98%	37,145
Sep 4, 2026	87.50	88.00	84.00	84.28	84.28	-2.56%	15,089
Sep 3, 2026	86.50	88.50	86.11	86.49	86.49	-0.96%	7,154
Sep 2, 2026	86.10	88.20	86.00	87.33	87.33	0.88%	8,500
Sep 1, 2026	88.03	89.00	86.00	86.57	86.57	-1.66%	4,721
Aug 31, 2026	85.60	89.00	85.52	88.03	88.03	-0.74%	2,383
Aug 28, 2026	87.00	89.79	85.16	88.69	88.69	0.90%	3,282
Aug 27, 2026	86.70	89.00	86.00	87.90	87.90	-2.21%	5,972
Aug 26, 2026	89.94	91.50	87.50	89.89	89.89	-0.06%	2,165
Aug 25, 2026	90.41	91.70	86.20	89.94	89.94	-0.52%	13,250
Aug 24, 2026	94.00	94.00	90.00	90.41	90.41	-1.83%	4,084
Aug 21, 2026	91.22	94.00	91.22	92.10	92.10	-2.77%	5,939
Aug 20, 2026	95.00	95.00	90.55	94.72	94.72	-0.35%	27,484
Aug 19, 2026	94.49	95.75	91.01	95.05	95.05	0.59%	19,225
Aug 18, 2026	91.50	94.80	88.01	94.49	94.49	3.87%	36,380
Aug 17, 2026	84.26	90.97	83.32	90.97	90.97	5.00%	36,329
Aug 14, 2026	89.50	89.50	86.20	86.64	86.64	-3.31%	24,515
Aug 13, 2026	91.95	91.95	89.16	89.61	89.61	-2.35%	16,105
Aug 12, 2026	91.97	92.89	91.10	91.77	91.77	0.17%	14,010
Aug 11, 2026	94.70	94.70	91.50	91.61	91.61	-2.41%	19,335
Aug 10, 2026	96.99	98.00	93.74	93.87	93.87	-4.86%	42,992
Aug 7, 2026	103.96	103.96	98.62	98.67	98.67	-4.95%	14,148
Aug 6, 2026	105.00	107.80	101.73	103.81	103.81	-0.23%	92,987
Aug 5, 2026	104.00	107.80	100.51	104.05	104.05	-0.38%	275,093
Aug 4, 2026	95.75	108.16	93.10	104.45	104.45	9.85%	1,046,645
Aug 3, 2026	93.10	95.50	92.70	95.08	95.08	0.48%	44,985
Jul 31, 2026	93.30	94.98	92.16	94.63	94.63	-0.47%	43,171
Jul 30, 2026	95.05	95.96	92.60	95.08	95.08	0.09%	27,314
Jul 29, 2026	91.60	95.30	91.60	94.99	94.99	1.57%	69,041
Jul 28, 2026	95.70	96.85	90.75	93.52	93.52	-1.82%	248,858
Jul 27, 2026	91.65	95.50	91.65	95.25	95.25	1.98%	67,277
Jul 24, 2026	88.85	93.64	87.10	93.40	93.40	5.06%	102,542
Jul 23, 2026	90.87	92.40	88.62	88.90	88.90	-2.72%	14,319
Jul 22, 2026	91.04	93.68	88.20	91.39	91.39	-0.20%	54,558
Jul 21, 2026	93.00	93.28	90.18	91.57	91.57	-0.05%	145,819
Jul 20, 2026	91.50	92.50	89.55	91.62	91.62	2.82%	58,004
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