HMT Limited - HMT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.5	56	56	56.99	55.48	8,201
October 16, 2025	56.31	56.27	56.27	57	55.56	8,631
October 15, 2025	55.3	56.31	56.31	56.4	55.03	4,577
October 14, 2025	56.78	55.52	55.52	57.5	55.01	9,237
October 13, 2025	57.8	56.55	56.55	57.8	55.86	10,388
October 10, 2025	57.28	57.4	57.4	58	56.7	10,639
October 09, 2025	57.9	57.28	57.28	58.25	57.05	4,570
October 08, 2025	57	57.9	57.9	58	56.55	21,667
October 07, 2025	58.9	57.78	57.78	58.9	57	9,046
October 06, 2025	58.91	57.28	57.28	59.49	57.06	18,861
October 03, 2025	58.75	58.91	58.91	59.5	58.26	3,257
October 01, 2025	59.92	58.92	58.92	59.92	57.9	8,494
September 30, 2025	60.5	59.92	59.92	60.5	59	6,635
September 29, 2025	58.23	59.17	59.17	60	58.2	6,552
September 26, 2025	59.2	58.23	58.23	60.2	58.15	14,193
September 25, 2025	63	60.41	60.41	63	59.94	11,896
September 24, 2025	63.05	61.51	61.51	63.5	61.1	12,605
September 23, 2025	64	63.43	63.43	65	63.01	9,035
September 22, 2025	63	64.09	64.09	65.99	63	9,275
September 19, 2025	64.18	65.08	65.08	66	64	19,875
September 18, 2025	63.65	64.18	64.18	65	62.52	13,614
September 17, 2025	67.25	65.21	65.21	67.49	65.07	36,290
September 16, 2025	69.36	68.5	68.5	69.36	67	76,748
September 15, 2025	66	66.06	66.06	66.06	66	12,496
September 12, 2025	62.92	62.92	62.92	62.92	62.92	5,763
September 11, 2025	58	59.93	59.93	59.93	57.75	17,895
September 10, 2025	58	57.08	57.08	58	55.75	8,471
September 09, 2025	57	56.51	56.51	58	55.15	8,940
September 08, 2025	56.5	57	57	57.5	56	3,346
September 05, 2025	56	57.18	57.18	57.5	56	1,027
September 04, 2025	58	56.8	56.8	58	56	7,303
September 03, 2025	57	56.55	56.55	57.5	55.5	5,789
September 02, 2025	58	55.93	55.93	58	55.58	4,219
September 01, 2025	55	56.15	56.15	58	55	4,860
August 29, 2025	55.5	56.18	56.18	56.99	55.01	5,243
August 28, 2025	54.55	56.38	56.38	56.99	54.55	5,884
August 26, 2025	56.84	55.79	55.79	57.14	55.6	3,120
August 25, 2025	55	56.84	56.84	57	55	3,607
August 22, 2025	56.5	56.2	56.2	57.8	55.9	9,638
August 21, 2025	58	56.86	56.86	58	56.5	5,745
August 20, 2025	56.55	57.02	57.02	58	56	11,265
August 19, 2025	56	56.55	56.55	57	55.5	11,358
August 18, 2025	56.6	56.45	56.45	57.49	55.01	8,177
August 14, 2025	56.71	56.04	56.04	56.75	55	1,800
August 13, 2025	55.47	56.71	56.71	57	54.9	3,412
August 12, 2025	54	55.47	55.47	57	53	3,012
August 11, 2025	54.99	54.98	54.98	56.75	54.1	3,333
August 08, 2025	55	54.99	54.99	56	53	3,371
August 07, 2025	57	55.37	55.37	57.5	54	6,547
August 06, 2025	57.44	55.8	55.8	58	55.21	6,317
August 05, 2025	57.5	57.44	57.44	57.88	56	2,794
August 04, 2025	59	57.89	57.89	59	57.2	6,916
August 01, 2025	58.01	57.41	57.41	58.75	57	4,275
July 31, 2025	57.6	58.75	58.75	60	56.5	16,669
July 30, 2025	58.88	57.56	57.56	59.8	57.11	4,337
July 29, 2025	56	58.37	58.37	58.9	56	5,966
July 28, 2025	60.5	57.47	57.47	60.5	57.09	11,271
July 25, 2025	62	60.1	60.1	62.7	59.71	7,341
July 24, 2025	64	61.96	61.96	64	61	11,857
July 23, 2025	63	62.7	62.7	63	61.2	11,602

HMT Limited (HMT.NS) NSE