H.M. Electro Mech Limited (BOM:544349)
India
· Delayed Price · Currency is INR 49.36
-1.65 (-3.23%)
At close: Apr 27, 2026
H.M. Electro Mech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.89% | 1,600 |
| Apr 27, 2026 | 51.01 | 51.26 | 49.36 | 49.36 | 49.36 | -3.23% | 9,600 |
| Apr 24, 2026 | 50.25 | 52.20 | 50.20 | 51.01 | 51.01 | -1.81% | 9,600 |
| Apr 23, 2026 | 53.26 | 54.49 | 50.50 | 51.95 | 51.95 | -1.98% | 19,200 |
| Apr 22, 2026 | 54.67 | 57.12 | 53.00 | 53.00 | 53.00 | -2.57% | 16,000 |
| Apr 21, 2026 | 59.00 | 59.00 | 54.40 | 54.40 | 54.40 | -4.98% | 16,000 |
| Apr 20, 2026 | 61.00 | 61.00 | 56.25 | 57.25 | 57.25 | 3.06% | 8,000 |
| Apr 17, 2026 | 51.30 | 55.55 | 51.30 | 55.55 | 55.55 | 10.00% | 20,800 |
| Apr 16, 2026 | 50.25 | 51.00 | 50.25 | 50.50 | 50.50 | 0.50% | 8,000 |
| Apr 15, 2026 | 46.17 | 50.25 | 46.17 | 50.25 | 50.25 | 2.87% | 11,200 |
| Apr 13, 2026 | 46.90 | 48.85 | 46.90 | 48.85 | 48.85 | 8.56% | 6,400 |
| Apr 10, 2026 | 44.60 | 45.00 | 44.50 | 45.00 | 45.00 | -3.33% | 6,400 |
| Apr 9, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.11% | 1,600 |
| Apr 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5.04% | 4,800 |
| Apr 7, 2026 | 44.28 | 44.28 | 44.25 | 44.27 | 44.27 | 4.95% | 8,000 |
| Apr 6, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 4.93% | 1,600 |
| Apr 2, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 4.99% | 4,800 |
| Apr 1, 2026 | 38.20 | 38.29 | 38.00 | 38.29 | 38.29 | 4.99% | 20,800 |
| Mar 30, 2026 | 37.00 | 37.00 | 36.47 | 36.47 | 36.47 | -4.98% | 22,400 |
| Mar 27, 2026 | 42.40 | 42.40 | 38.38 | 38.38 | 38.38 | -5.00% | 46,400 |
| Mar 25, 2026 | 41.50 | 41.50 | 39.89 | 40.40 | 40.40 | -1.66% | 25,600 |
| Mar 24, 2026 | 40.01 | 42.10 | 40.01 | 41.08 | 41.08 | -1.60% | 14,400 |
| Mar 23, 2026 | 42.01 | 42.50 | 40.51 | 41.75 | 41.75 | -1.51% | 36,800 |
| Mar 20, 2026 | 44.90 | 44.90 | 42.39 | 42.39 | 42.39 | -2.66% | 4,800 |
| Mar 19, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - | 1,600 |
| Mar 18, 2026 | 43.54 | 43.55 | 43.50 | 43.55 | 43.55 | 4.99% | 17,600 |
| Mar 17, 2026 | 41.50 | 43.94 | 41.25 | 41.48 | 41.48 | -3.53% | 27,200 |
| Mar 16, 2026 | 42.30 | 43.00 | 41.78 | 43.00 | 43.00 | -2.21% | 12,800 |
| Mar 13, 2026 | 43.85 | 44.02 | 43.65 | 43.97 | 43.97 | -4.27% | 12,800 |
| Mar 12, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - | 3,200 |
| Mar 11, 2026 | 43.76 | 45.93 | 43.76 | 45.93 | 45.93 | 4.98% | 6,400 |
| Mar 10, 2026 | 43.12 | 45.00 | 43.12 | 43.75 | 43.75 | -1.31% | 8,000 |
| Mar 9, 2026 | 46.12 | 48.40 | 44.10 | 44.33 | 44.33 | -3.88% | 33,600 |
| Mar 6, 2026 | 49.50 | 49.53 | 46.12 | 46.12 | 46.12 | -2.25% | 17,600 |
| Mar 5, 2026 | 47.00 | 47.25 | 44.85 | 47.18 | 47.18 | 4.84% | 9,600 |
| Mar 4, 2026 | 44.51 | 45.00 | 44.51 | 45.00 | 45.00 | -1.16% | 3,200 |
| Mar 2, 2026 | 46.01 | 46.66 | 45.32 | 45.53 | 45.53 | -3.95% | 30,400 |
| Feb 27, 2026 | 47.39 | 47.40 | 47.39 | 47.40 | 47.40 | 4.18% | 3,200 |
| Feb 25, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -4.21% | 1,600 |
| Feb 24, 2026 | 49.50 | 49.50 | 47.50 | 47.50 | 47.50 | -5.00% | 9,600 |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.70% | 1,600 |
| Feb 19, 2026 | 51.50 | 51.50 | 50.35 | 50.35 | 50.35 | -5.00% | 12,800 |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.47% | 1,600 |
| Feb 17, 2026 | 54.10 | 54.10 | 53.25 | 53.25 | 53.25 | -3.36% | 8,000 |
| Feb 16, 2026 | 54.25 | 55.10 | 54.25 | 55.10 | 55.10 | 3.20% | 4,800 |
| Feb 13, 2026 | 53.00 | 53.39 | 53.00 | 53.39 | 53.39 | 1.70% | 3,200 |
| Feb 12, 2026 | 53.70 | 53.70 | 52.50 | 52.50 | 52.50 | 2.64% | 6,400 |
| Feb 11, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 4.99% | 1,600 |
| Feb 10, 2026 | 46.40 | 48.72 | 46.40 | 48.72 | 48.72 | 5.00% | 6,400 |
| Feb 6, 2026 | 46.50 | 48.00 | 46.40 | 46.40 | 46.40 | -4.43% | 9,600 |
| Feb 5, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -3.38% | 1,600 |
| Feb 4, 2026 | 49.90 | 50.25 | 49.90 | 50.25 | 50.25 | 4.47% | 3,200 |
| Feb 3, 2026 | 48.50 | 48.50 | 48.10 | 48.10 | 48.10 | -0.85% | 3,200 |
| Feb 2, 2026 | 48.50 | 48.51 | 48.25 | 48.51 | 48.51 | 5.00% | 14,400 |
| Feb 1, 2026 | 46.20 | 46.20 | 45.75 | 46.20 | 46.20 | 5.00% | 11,200 |
| Jan 30, 2026 | 44.88 | 44.88 | 44.00 | 44.00 | 44.00 | 2.92% | 8,000 |
| Jan 29, 2026 | 43.01 | 44.25 | 42.75 | 42.75 | 42.75 | -5.00% | 36,800 |
| Jan 28, 2026 | 44.60 | 46.00 | 44.60 | 45.00 | 45.00 | -2.60% | 11,200 |
| Jan 27, 2026 | 48.50 | 49.55 | 46.08 | 46.20 | 46.20 | -4.74% | 22,400 |
| Jan 23, 2026 | 52.50 | 52.50 | 48.50 | 48.50 | 48.50 | -3.00% | 4,800 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Jan 21, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 1.01% | 6,400 |
| Jan 20, 2026 | 51.00 | 51.00 | 49.10 | 49.50 | 49.50 | -2.94% | 14,400 |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Jan 16, 2026 | 51.10 | 51.10 | 51.00 | 51.00 | 51.00 | - | 4,800 |
| Jan 14, 2026 | 51.10 | 51.10 | 51.00 | 51.00 | 51.00 | - | 3,200 |
| Jan 13, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | 4,800 |
| Jan 12, 2026 | 51.01 | 51.50 | 51.00 | 51.50 | 51.50 | -1.15% | 9,600 |
| Jan 9, 2026 | 52.10 | 52.11 | 52.10 | 52.10 | 52.10 | -3.70% | 4,800 |
| Jan 8, 2026 | 53.51 | 54.10 | 53.50 | 54.10 | 54.10 | -3.12% | 9,600 |
| Jan 7, 2026 | 53.50 | 56.42 | 53.50 | 55.84 | 55.84 | 3.33% | 4,800 |
| Jan 6, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.50% | 1,600 |
| Jan 5, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.09% | 4,800 |
| Jan 2, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -3.11% | 1,600 |
| Dec 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 3,200 |
| Dec 30, 2025 | 54.94 | 56.03 | 54.50 | 54.50 | 54.50 | -2.78% | 6,400 |
| Dec 29, 2025 | 55.00 | 56.09 | 55.00 | 56.06 | 56.06 | 4.79% | 6,400 |
| Dec 26, 2025 | 55.91 | 57.00 | 53.11 | 53.50 | 53.50 | -4.29% | 48,000 |
| Dec 24, 2025 | 56.00 | 56.00 | 55.90 | 55.90 | 55.90 | -1.50% | 4,800 |
| Dec 23, 2025 | 56.80 | 56.80 | 56.70 | 56.75 | 56.75 | -2.93% | 3,200 |
| Dec 22, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 3.00% | 1,600 |
| Dec 19, 2025 | 56.25 | 57.00 | 55.80 | 56.76 | 56.76 | 0.91% | 11,200 |
| Dec 18, 2025 | 57.50 | 57.50 | 56.10 | 56.25 | 56.25 | -2.16% | 8,000 |
| Dec 17, 2025 | 57.49 | 57.50 | 57.49 | 57.49 | 57.49 | -0.02% | 8,000 |
| Dec 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,600 |
| Dec 15, 2025 | 56.20 | 57.50 | 56.20 | 57.50 | 57.50 | 0.24% | 6,400 |
| Dec 12, 2025 | 60.00 | 60.00 | 57.36 | 57.36 | 57.36 | -1.12% | 3,200 |
| Dec 11, 2025 | 61.00 | 61.49 | 58.00 | 58.01 | 58.01 | -2.39% | 9,600 |
| Dec 10, 2025 | 59.38 | 59.43 | 57.61 | 59.43 | 59.43 | 5.00% | 11,200 |
| Dec 9, 2025 | 55.05 | 56.60 | 55.05 | 56.60 | 56.60 | 0.07% | 6,400 |
| Dec 8, 2025 | 56.50 | 57.00 | 56.50 | 56.56 | 56.56 | -1.63% | 8,000 |
| Dec 5, 2025 | 57.50 | 57.60 | 57.50 | 57.50 | 57.50 | 0.79% | 4,800 |
| Dec 4, 2025 | 58.06 | 58.06 | 57.05 | 57.05 | 57.05 | -1.74% | 9,600 |
| Dec 3, 2025 | 58.00 | 60.80 | 58.00 | 58.06 | 58.06 | 0.10% | 14,400 |
| Dec 2, 2025 | 59.80 | 61.39 | 58.00 | 58.00 | 58.00 | -3.65% | 8,000 |
| Dec 1, 2025 | 61.00 | 61.00 | 60.00 | 60.20 | 60.20 | -1.31% | 12,800 |
| Nov 28, 2025 | 60.05 | 61.19 | 60.00 | 61.00 | 61.00 | 2.11% | 8,000 |
| Nov 27, 2025 | 61.70 | 61.70 | 59.08 | 59.74 | 59.74 | 0.57% | 20,800 |
| Nov 26, 2025 | 59.99 | 61.00 | 59.40 | 59.40 | 59.40 | 0.64% | 14,400 |
| Nov 25, 2025 | 60.00 | 60.00 | 58.00 | 59.02 | 59.02 | -3.10% | 32,000 |