HMT Ltd.(IN:HMT)
₹51.44-2.56 (-4.74%)
IN:HMT
HMT Ltd. historical prices
₹51.44
At close:-2.56 (-4.74%)
Want to see IN:HMT full AI Analyst Report?
HMT Ltd. (HMT) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.50 | 53.30 | 51.30 | 51.44 | 51.44 | -4.74% | 2,536 | 0.77 |
| Nov 12, 2026 | 54.49 | 54.49 | 54.00 | 54.00 | 54.00 | +1.18% | 11 | 0.00 |
| Nov 11, 2026 | 52.41 | 54.00 | 52.41 | 53.37 | 53.37 | +1.83% | 4,761 | 1.44 |
| Nov 10, 2026 | 52.41 | 55.00 | 52.11 | 52.41 | 52.41 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 53.49 | 55.00 | 52.11 | 52.41 | 52.41 | -0.72% | 1,825 | 0.54 |
| Nov 06, 2026 | 54.89 | 54.89 | 52.55 | 52.79 | 52.79 | -3.47% | 521 | 0.15 |
| Nov 05, 2026 | 54.40 | 55.00 | 53.15 | 54.69 | 54.69 | +0.46% | 1,095 | 0.32 |
| Nov 04, 2026 | 53.73 | 54.45 | 52.00 | 54.44 | 54.44 | +0.81% | 1,925 | 0.56 |
| Nov 03, 2026 | 51.75 | 54.00 | 51.75 | 54.00 | 54.00 | +0.30% | 1,860 | 0.54 |
| Nov 02, 2026 | 52.00 | 54.25 | 52.00 | 53.84 | 53.84 | +2.75% | 3,138 | 0.92 |
| Oct 30, 2026 | 51.50 | 52.45 | 51.50 | 52.40 | 52.40 | -0.19% | 1,045 | 0.30 |
| Oct 29, 2026 | 51.20 | 52.77 | 51.20 | 52.50 | 52.50 | +0.25% | 311 | 0.09 |
| Oct 28, 2026 | 51.00 | 52.40 | 51.00 | 52.37 | 52.37 | +2.29% | 257 | 0.07 |
| Oct 27, 2026 | 51.39 | 51.39 | 51.20 | 51.20 | 51.20 | +0.39% | 300 | 0.08 |
| Oct 26, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.58% | 567 | 0.16 |
| Oct 23, 2026 | 53.00 | 53.99 | 51.30 | 51.30 | 51.30 | -5.00% | 5,329 | 1.52 |
| Oct 22, 2026 | 54.45 | 54.45 | 53.03 | 54.00 | 54.00 | +1.41% | 425 | 0.12 |
| Oct 21, 2026 | 54.99 | 54.99 | 53.25 | 53.25 | 53.25 | -2.65% | 456 | 0.13 |
| Oct 20, 2026 | 54.70 | 56.99 | 54.50 | 54.70 | 54.70 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 56.99 | 56.99 | 54.50 | 54.70 | 54.70 | -3.80% | 348 | 0.10 |
| Oct 16, 2026 | 55.00 | 56.95 | 55.00 | 56.86 | 56.86 | +3.38% | 425 | 0.12 |
| Oct 15, 2026 | 54.50 | 55.49 | 54.50 | 55.00 | 55.00 | +0.92% | 621 | 0.17 |
| Oct 14, 2026 | 55.06 | 55.48 | 54.05 | 54.50 | 54.50 | -0.84% | 252 | 0.07 |
| Oct 13, 2026 | 54.55 | 55.64 | 54.15 | 54.96 | 54.96 | -0.97% | 443 | 0.12 |
| Oct 12, 2026 | 55.00 | 55.95 | 55.00 | 55.50 | 55.50 | +0.76% | 734 | 0.20 |
| Oct 09, 2026 | 56.20 | 56.20 | 55.00 | 55.08 | 55.08 | -1.29% | 2,324 | 0.64 |
| Oct 08, 2026 | 57.01 | 57.95 | 55.80 | 55.80 | 55.80 | -3.71% | 2,090 | 0.58 |
| Oct 07, 2026 | 57.15 | 57.95 | 57.15 | 57.95 | 57.95 | -0.17% | 111 | 0.03 |
| Oct 06, 2026 | 59.40 | 59.90 | 57.01 | 58.05 | 58.05 | -0.82% | 2,054 | 0.54 |
| Oct 05, 2026 | 58.24 | 59.98 | 58.24 | 58.53 | 58.53 | -0.80% | 1,595 | 0.41 |
| Oct 02, 2026 | 59.00 | 60.50 | 58.05 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 60.50 | 60.50 | 58.05 | 59.00 | 59.00 | -2.48% | 6,810 | 1.77 |
| Sep 30, 2026 | 59.02 | 61.97 | 59.02 | 60.50 | 60.50 | +0.83% | 1,118 | 0.29 |
| Sep 29, 2026 | 59.49 | 60.00 | 58.00 | 60.00 | 60.00 | +1.06% | 347 | 0.09 |
| Sep 28, 2026 | 61.30 | 61.30 | 59.37 | 59.37 | 59.37 | -4.99% | 3,435 | 0.88 |
| Sep 25, 2026 | 61.72 | 62.49 | 61.72 | 62.49 | 62.49 | +0.79% | 582 | 0.14 |
| Sep 24, 2026 | 63.94 | 63.94 | 62.00 | 62.00 | 62.00 | -3.64% | 398 | 0.10 |
| Sep 23, 2026 | 64.99 | 64.99 | 62.51 | 64.34 | 64.34 | -0.03% | 1,027 | 0.25 |
| Sep 22, 2026 | 63.51 | 65.99 | 63.51 | 64.36 | 64.36 | -0.16% | 1,157 | 0.27 |
| Sep 21, 2026 | 60.51 | 64.57 | 60.50 | 64.46 | 64.46 | +4.81% | 3,535 | 0.76 |
| Sep 18, 2026 | 61.49 | 61.50 | 61.05 | 61.50 | 61.50 | +1.30% | 1,366 | 0.22 |
| Sep 17, 2026 | 61.89 | 61.99 | 60.58 | 60.71 | 60.71 | -1.91% | 2,814 | 0.38 |
| Sep 16, 2026 | 62.00 | 62.48 | 60.01 | 61.89 | 61.89 | -0.18% | 2,325 | 0.31 |
| Sep 15, 2026 | 63.49 | 63.98 | 62.00 | 62.00 | 62.00 | -2.08% | 774 | 0.10 |
| Sep 14, 2026 | 63.32 | 63.98 | 62.01 | 63.32 | 63.32 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 63.00 | 63.98 | 62.01 | 63.32 | 63.32 | -0.99% | 871 | 0.11 |
| Sep 10, 2026 | 65.10 | 66.80 | 63.70 | 63.95 | 63.95 | -4.22% | 3,712 | 0.46 |
| Sep 09, 2026 | 68.47 | 68.97 | 66.18 | 66.77 | 66.77 | -0.54% | 2,001 | 0.25 |
| Sep 08, 2026 | 69.49 | 70.00 | 66.11 | 67.13 | 67.13 | -1.66% | 6,249 | 0.79 |
| Sep 07, 2026 | 67.45 | 69.67 | 67.00 | 68.26 | 68.26 | +2.14% | 4,096 | 0.52 |
