HMT Limited (BOM:500191)
India
· Delayed Price · Currency is INR 62.50
-0.60 (-0.95%)
At close: Apr 28, 2026
HMT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 63.99 | 63.99 | 62.31 | 63.10 | 63.10 | 1.27% | 3,367 |
| Apr 24, 2026 | 63.00 | 63.80 | 62.30 | 62.31 | 62.31 | -1.10% | 600 |
| Apr 23, 2026 | 63.50 | 64.00 | 62.50 | 63.00 | 63.00 | -1.30% | 1,879 |
| Apr 22, 2026 | 62.25 | 64.00 | 62.25 | 63.83 | 63.83 | -0.22% | 3,229 |
| Apr 21, 2026 | 63.50 | 65.00 | 62.60 | 63.97 | 63.97 | 0.72% | 9,980 |
| Apr 20, 2026 | 65.00 | 65.49 | 63.10 | 63.51 | 63.51 | -2.47% | 3,611 |
| Apr 17, 2026 | 62.91 | 66.50 | 62.91 | 65.12 | 65.12 | 2.42% | 7,709 |
| Apr 16, 2026 | 63.50 | 64.50 | 62.66 | 63.58 | 63.58 | 0.46% | 8,876 |
| Apr 15, 2026 | 62.66 | 65.00 | 62.66 | 63.29 | 63.29 | -1.02% | 3,937 |
| Apr 13, 2026 | 62.00 | 64.49 | 62.00 | 63.94 | 63.94 | 0.65% | 1,546 |
| Apr 10, 2026 | 63.05 | 65.00 | 63.05 | 63.53 | 63.53 | -0.78% | 1,399 |
| Apr 9, 2026 | 63.00 | 65.18 | 62.80 | 64.03 | 64.03 | -0.64% | 2,679 |
| Apr 8, 2026 | 64.50 | 64.99 | 61.00 | 64.44 | 64.44 | 1.77% | 3,691 |
| Apr 7, 2026 | 60.00 | 65.04 | 60.00 | 63.32 | 63.32 | 2.21% | 2,408 |
| Apr 6, 2026 | 63.00 | 63.00 | 60.60 | 61.95 | 61.95 | 2.23% | 1,953 |
| Apr 2, 2026 | 61.00 | 61.85 | 60.11 | 60.60 | 60.60 | 1.12% | 3,689 |
| Apr 1, 2026 | 56.61 | 60.65 | 56.61 | 59.93 | 59.93 | 3.74% | 6,435 |
| Mar 30, 2026 | 57.55 | 59.35 | 57.40 | 57.77 | 57.77 | -4.39% | 1,985 |
| Mar 27, 2026 | 61.00 | 61.00 | 57.70 | 60.42 | 60.42 | 0.75% | 1,695 |
| Mar 25, 2026 | 56.50 | 60.42 | 56.50 | 59.97 | 59.97 | 4.21% | 2,387 |
| Mar 24, 2026 | 57.00 | 58.60 | 55.90 | 57.55 | 57.55 | 2.64% | 1,068 |
| Mar 23, 2026 | 56.50 | 59.50 | 56.05 | 56.07 | 56.07 | -4.97% | 6,983 |
| Mar 20, 2026 | 56.06 | 59.16 | 56.00 | 59.00 | 59.00 | 0.34% | 940 |
| Mar 19, 2026 | 60.00 | 60.00 | 58.77 | 58.80 | 58.80 | -4.95% | 3,577 |
| Mar 18, 2026 | 63.80 | 64.99 | 60.60 | 61.86 | 61.86 | -2.23% | 3,365 |
| Mar 17, 2026 | 64.00 | 64.40 | 60.15 | 63.27 | 63.27 | 2.05% | 7,603 |
| Mar 16, 2026 | 62.39 | 62.39 | 60.31 | 62.00 | 62.00 | 4.34% | 4,655 |
| Mar 13, 2026 | 56.73 | 60.08 | 55.30 | 59.42 | 59.42 | 3.84% | 8,886 |
| Mar 12, 2026 | 58.87 | 59.40 | 55.94 | 57.22 | 57.22 | -2.80% | 5,103 |
| Mar 11, 2026 | 58.87 | 61.25 | 58.87 | 58.87 | 58.87 | -4.99% | 7,311 |
| Mar 10, 2026 | 65.00 | 65.00 | 61.96 | 61.96 | 61.96 | -5.00% | 7,161 |
| Mar 9, 2026 | 67.10 | 69.00 | 65.22 | 65.22 | 65.22 | -5.00% | 14,635 |
| Mar 6, 2026 | 70.01 | 72.50 | 68.00 | 68.65 | 68.65 | -1.94% | 13,346 |
| Mar 5, 2026 | 68.32 | 70.01 | 67.00 | 70.01 | 70.01 | 4.99% | 13,832 |
| Mar 4, 2026 | 62.00 | 67.17 | 62.00 | 66.68 | 66.68 | 4.22% | 21,836 |
| Mar 2, 2026 | 59.10 | 64.27 | 58.15 | 63.98 | 63.98 | 4.53% | 37,418 |
| Feb 27, 2026 | 55.65 | 61.21 | 55.39 | 61.21 | 61.21 | 4.99% | 30,292 |
| Feb 26, 2026 | 58.29 | 58.30 | 55.53 | 58.30 | 58.30 | 4.99% | 47,303 |
| Feb 25, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 4.99% | 12,425 |
| Feb 24, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 4.98% | 8,192 |
| Feb 23, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 4.98% | 9,022 |
| Feb 20, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 4.99% | 9,309 |
| Feb 19, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 4.98% | 11,207 |
| Feb 18, 2026 | 42.60 | 44.00 | 42.60 | 43.54 | 43.54 | -0.39% | 623 |
| Feb 17, 2026 | 43.75 | 44.00 | 43.05 | 43.71 | 43.71 | -0.14% | 5,825 |
| Feb 16, 2026 | 42.55 | 44.00 | 42.55 | 43.77 | 43.77 | 0.62% | 1,215 |
| Feb 13, 2026 | 42.30 | 43.50 | 42.30 | 43.50 | 43.50 | 1.00% | 1,404 |
| Feb 12, 2026 | 44.00 | 44.00 | 43.05 | 43.07 | 43.07 | -2.11% | 1,113 |
| Feb 11, 2026 | 43.50 | 44.40 | 43.50 | 44.00 | 44.00 | 1.03% | 1,056 |
| Feb 10, 2026 | 44.50 | 44.50 | 43.20 | 43.55 | 43.55 | -2.13% | 1,234 |
| Feb 9, 2026 | 44.00 | 44.80 | 43.00 | 44.50 | 44.50 | 1.44% | 5,550 |
| Feb 6, 2026 | 43.30 | 44.00 | 43.20 | 43.87 | 43.87 | 1.32% | 856 |
| Feb 5, 2026 | 43.95 | 44.79 | 43.26 | 43.30 | 43.30 | -1.90% | 1,105 |
| Feb 4, 2026 | 44.39 | 44.39 | 42.60 | 44.14 | 44.14 | -0.56% | 448 |
| Feb 3, 2026 | 44.00 | 45.51 | 43.55 | 44.39 | 44.39 | 0.45% | 3,660 |
| Feb 2, 2026 | 45.00 | 45.50 | 43.00 | 44.19 | 44.19 | -1.34% | 2,555 |
| Feb 1, 2026 | 44.37 | 45.50 | 43.11 | 44.79 | 44.79 | 2.97% | 2,673 |
| Jan 30, 2026 | 42.80 | 43.50 | 42.30 | 43.50 | 43.50 | 3.15% | 1,405 |
| Jan 29, 2026 | 43.00 | 43.50 | 41.64 | 42.17 | 42.17 | -1.77% | 5,319 |
| Jan 28, 2026 | 41.95 | 42.95 | 41.25 | 42.93 | 42.93 | 4.43% | 861 |
| Jan 27, 2026 | 41.00 | 42.50 | 41.00 | 41.11 | 41.11 | -0.96% | 2,373 |
| Jan 23, 2026 | 42.60 | 42.90 | 41.50 | 41.51 | 41.51 | -0.93% | 1,914 |
| Jan 22, 2026 | 42.30 | 43.20 | 41.75 | 41.90 | 41.90 | -0.24% | 1,964 |
| Jan 21, 2026 | 42.14 | 43.50 | 41.50 | 42.00 | 42.00 | -2.42% | 2,039 |
| Jan 20, 2026 | 45.42 | 45.42 | 43.00 | 43.04 | 43.04 | -4.36% | 2,331 |
| Jan 19, 2026 | 46.00 | 46.00 | 44.20 | 45.00 | 45.00 | -2.43% | 502 |
| Jan 16, 2026 | 46.40 | 47.50 | 44.50 | 46.12 | 46.12 | 1.59% | 2,561 |
| Jan 14, 2026 | 45.15 | 46.25 | 44.41 | 45.40 | 45.40 | -1.84% | 2,605 |
| Jan 13, 2026 | 45.25 | 46.40 | 45.25 | 46.25 | 46.25 | -0.98% | 267 |
| Jan 12, 2026 | 46.07 | 46.88 | 45.00 | 46.71 | 46.71 | 1.32% | 1,032 |
| Jan 9, 2026 | 46.00 | 47.49 | 46.00 | 46.10 | 46.10 | -0.22% | 1,539 |
| Jan 8, 2026 | 48.50 | 48.50 | 46.10 | 46.20 | 46.20 | -3.75% | 1,509 |
| Jan 7, 2026 | 48.91 | 48.91 | 47.55 | 48.00 | 48.00 | -1.84% | 658 |
| Jan 6, 2026 | 49.45 | 49.45 | 47.70 | 48.90 | 48.90 | 3.82% | 1,432 |
| Jan 5, 2026 | 46.10 | 47.99 | 46.10 | 47.10 | 47.10 | -1.11% | 679 |
| Jan 2, 2026 | 47.50 | 47.95 | 46.90 | 47.63 | 47.63 | 1.58% | 1,047 |
| Jan 1, 2026 | 48.11 | 48.11 | 46.50 | 46.89 | 46.89 | -0.59% | 407 |
| Dec 31, 2025 | 47.50 | 47.50 | 46.90 | 47.17 | 47.17 | -0.19% | 776 |
| Dec 30, 2025 | 47.83 | 47.99 | 47.00 | 47.26 | 47.26 | -1.19% | 731 |
| Dec 29, 2025 | 48.80 | 48.80 | 47.25 | 47.83 | 47.83 | 0.27% | 1,672 |
| Dec 26, 2025 | 48.00 | 48.80 | 47.15 | 47.70 | 47.70 | -0.85% | 875 |
| Dec 24, 2025 | 49.15 | 49.50 | 47.00 | 48.11 | 48.11 | -0.19% | 1,936 |
| Dec 23, 2025 | 48.00 | 50.00 | 48.00 | 48.20 | 48.20 | 0.65% | 950 |
| Dec 22, 2025 | 48.00 | 49.35 | 46.56 | 47.89 | 47.89 | 1.89% | 7,072 |
| Dec 19, 2025 | 47.69 | 47.69 | 46.20 | 47.00 | 47.00 | 0.15% | 241 |
| Dec 18, 2025 | 47.00 | 48.40 | 46.75 | 46.93 | 46.93 | -1.61% | 217 |
| Dec 17, 2025 | 49.00 | 49.00 | 47.56 | 47.70 | 47.70 | 0.29% | 107 |
| Dec 16, 2025 | 47.06 | 48.80 | 47.06 | 47.56 | 47.56 | -1.53% | 104 |
| Dec 15, 2025 | 47.45 | 48.95 | 47.45 | 48.30 | 48.30 | 0.56% | 333 |
| Dec 12, 2025 | 46.53 | 49.40 | 46.10 | 48.03 | 48.03 | 2.08% | 6,700 |
| Dec 11, 2025 | 46.70 | 47.50 | 46.20 | 47.05 | 47.05 | 2.02% | 2,857 |
| Dec 10, 2025 | 45.15 | 46.80 | 45.15 | 46.12 | 46.12 | 2.15% | 282 |
| Dec 9, 2025 | 45.15 | 46.80 | 44.95 | 45.15 | 45.15 | - | 1,568 |
| Dec 8, 2025 | 48.25 | 48.25 | 45.10 | 45.15 | 45.15 | -4.89% | 3,992 |
| Dec 5, 2025 | 49.29 | 49.29 | 47.01 | 47.47 | 47.47 | -3.08% | 3,289 |
| Dec 4, 2025 | 49.70 | 50.24 | 48.50 | 48.98 | 48.98 | -0.57% | 854 |
| Dec 3, 2025 | 50.15 | 51.49 | 49.10 | 49.26 | 49.26 | -3.60% | 3,894 |
| Dec 2, 2025 | 52.00 | 52.27 | 50.99 | 51.10 | 51.10 | -3.95% | 735 |
| Dec 1, 2025 | 54.75 | 54.75 | 52.15 | 53.20 | 53.20 | -0.93% | 1,518 |
| Nov 28, 2025 | 51.50 | 53.90 | 51.50 | 53.70 | 53.70 | 2.19% | 2,967 |