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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	63	62.94	62.94	63	61.25	8,158
July 21, 2025	64.5	62.02	62.02	64.5	61.52	21,426
July 18, 2025	65	63.45	63.45	65	63	6,511
July 17, 2025	64.5	63.5	63.5	64.7	63.25	6,101
July 16, 2025	64.6	63.79	63.79	65.5	63.21	4,792
July 15, 2025	64.82	64.6	64.6	65	63.8	10,790
July 14, 2025	63.55	63.55	63.55	64.96	63.05	11,125
July 11, 2025	65.44	64.2	64.2	65.44	64	3,174
July 10, 2025	65.95	64.56	64.56	65.95	64.1	10,334
July 09, 2025	66	65.39	65.39	66	64.05	6,387
July 08, 2025	65.69	65.35	65.35	66	64.5	9,756
July 07, 2025	67.45	65.69	65.69	67.45	64	29,870
July 04, 2025	64	64.32	64.32	65.69	63.1	15,709
July 03, 2025	65.9	64.68	64.68	65.9	63	9,310
July 02, 2025	65	64.7	64.7	66	64	5,234
July 01, 2025	67	65.16	65.16	67	64.5	13,421
June 30, 2025	67.88	65.39	65.39	67.88	65	13,101
June 27, 2025	65.35	66.55	66.55	68.6	65.35	12,647
June 26, 2025	65.01	65.35	65.35	66.97	64.9	9,720
June 25, 2025	64	65.01	65.01	66	64	8,729
June 24, 2025	65.83	64.61	64.61	67	64.3	9,285
June 23, 2025	64.3	65.83	65.83	67	64.3	8,168
June 20, 2025	66.9	66.33	66.33	68.5	64	12,807
June 19, 2025	71.99	66.93	66.93	71.99	66.25	18,776
June 18, 2025	71.8	69.62	69.62	72.19	69	39,543
June 17, 2025	68	69.89	69.89	69.89	68	13,530
June 16, 2025	67.99	66.57	66.57	67.99	65.5	8,051
June 13, 2025	66	66.83	66.83	67.57	64.33	14,621
June 12, 2025	69.94	67.72	67.72	69.94	66.6	11,196

HMT Limited (HMT.NS) NSE