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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.78	47.78	47.78	47.78	47.78	4,601
February 19, 2026	45.51	45.51	45.51	45.51	45.51	10,674
February 18, 2026	42.51	43.35	43.35	44	42.51	1,874
February 17, 2026	42.85	43.77	43.77	44.2	42.5	9,682
February 16, 2026	44	43.01	43.01	44	42.5	5,088
February 13, 2026	43	43.5	43.5	43.9	42.5	3,495
February 12, 2026	43.2	43.13	43.13	43.9	43.01	3,793
February 11, 2026	43.5	44.08	44.08	44.9	43.5	7,853
February 10, 2026	43.25	44.23	44.23	45	43.25	4,929
February 09, 2026	44.74	43.83	43.83	44.74	42.8	15,667
February 06, 2026	43	43.18	43.18	43.69	42.6	2,587
February 05, 2026	43.75	43.4	43.4	44.5	43.25	6,226
February 04, 2026	43.55	43.68	43.68	44	42.2	9,847
February 03, 2026	44.84	43.77	43.77	45	43.5	11,436
February 02, 2026	45.9	44	44	45.9	43.16	4,378
February 01, 2026	43.9	44.19	44.19	45.44	43	7,377
January 30, 2026	43	43.85	43.85	43.9	41.6	12,023
January 29, 2026	42	42.42	42.42	43	41.5	18,702
January 28, 2026	42	42.45	42.45	42.7	41.44	13,265
January 27, 2026	42.99	41.44	41.44	42.99	41	16,890
January 23, 2026	42.8	42.06	42.06	43.4	41.16	12,733
January 22, 2026	42.8	42.13	42.13	43.45	41.93	6,376
January 21, 2026	43.1	42.22	42.22	43.98	42	11,625
January 20, 2026	44.5	43.1	43.1	44.5	43	12,600
January 19, 2026	45.98	44.66	44.66	46	44.2	7,089
January 16, 2026	46.5	45.95	45.95	47.5	44	59,403
January 14, 2026	46.25	45.42	45.42	46.25	45	6,763
January 13, 2026	46.8	46.04	46.04	46.8	45.44	9,893
January 12, 2026	46	45.59	45.59	46.06	45.5	7,053
January 09, 2026	46.85	46.07	46.07	47.2	45.5	9,003
January 08, 2026	48.2	46.91	46.91	48.2	45.71	12,017
January 07, 2026	49	47.83	47.83	49	47.5	5,072
January 06, 2026	48	48.11	48.11	48.5	47	14,880
January 05, 2026	48	47.14	47.14	48.24	46.9	11,566
January 02, 2026	47	47.19	47.19	47.5	46	17,841
January 01, 2026	46	47.33	47.33	47.8	46	5,214
December 31, 2025	47.5	47.04	47.04	47.5	46.76	11,829
December 30, 2025	48	47.5	47.5	48	46.8	10,355
December 29, 2025	46.9	48.09	48.09	48.5	46.9	8,637
December 26, 2025	48.4	47.69	47.69	48.4	46.9	7,147
December 24, 2025	49	48.01	48.01	49	46.55	16,781
December 23, 2025	48.11	48.75	48.75	49.49	47.5	5,919
December 22, 2025	47.01	48.09	48.09	49	47.01	14,418
December 19, 2025	47.69	47.63	47.63	47.69	46.25	3,993
December 18, 2025	49	47.69	47.69	49	46.56	5,176
December 17, 2025	48	48.27	48.27	48.7	47	2,660
December 16, 2025	48.31	48.3	48.3	48.31	47.25	4,292
December 15, 2025	50	48.31	48.31	50	48	5,154
December 12, 2025	47	48.37	48.37	48.95	46.5	6,681
December 11, 2025	46	46.92	46.92	47.5	46	2,484
December 10, 2025	46.28	45.81	45.81	46.7	45.5	3,430
December 09, 2025	45.3	46.14	46.14	46.8	44.5	19,009
December 08, 2025	47.03	45.47	45.47	47.95	45	15,794
December 05, 2025	49.4	47.03	47.03	49.4	46.8	8,949
December 04, 2025	49.8	48.42	48.42	49.8	47.65	18,879
December 03, 2025	50	49.4	49.4	51.8	48.56	10,205
December 02, 2025	53.1	50.93	50.93	53.1	50.7	9,146
December 01, 2025	51.72	53.1	53.1	53.75	51.72	3,990
November 28, 2025	51.27	53.75	53.75	54.85	51.27	9,709
November 27, 2025	50.2	52.32	52.32	53.03	50.2	7,452

HMT Limited (HMT.NS) NSE