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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	49.89	50.51	50.51	52	49.1	8,720
November 25, 2025	49.2	49.89	49.89	50.8	49	9,240
November 24, 2025	49.16	50.22	50.22	51.4	49.16	4,214
November 21, 2025	52	50.76	50.76	52	50.11	7,140
November 19, 2025	52.95	51.34	51.34	52.95	50.5	12,591
November 18, 2025	56	52.46	52.46	56	51.92	25,604
November 17, 2025	54	54.66	54.66	55.8	54	3,522
November 14, 2025	55.5	55.32	55.32	55.5	54.01	4,478
November 13, 2025	55	55.33	55.33	55.86	54.55	5,807
November 12, 2025	54.44	55.86	55.86	56	54.44	3,112
November 11, 2025	54.84	54.44	54.44	55	54.3	3,967
November 10, 2025	54.5	54.3	54.3	55.85	54	8,959
November 07, 2025	56	55.26	55.26	56	54.01	4,252
November 06, 2025	56.75	55.41	55.41	56.95	55	8,469
November 04, 2025	56.76	56.24	56.24	57	55	16,220
November 03, 2025	57.5	56.38	56.38	57.5	56.05	4,501
October 31, 2025	56	56.07	56.07	57	56	4,741
October 30, 2025	56.6	56.88	56.88	57.54	55.52	6,382
October 29, 2025	57.2	57.54	57.54	58	55.03	14,315
October 28, 2025	57	56.5	56.5	57.79	56.05	2,437
October 27, 2025	57	57	57	57.83	57	4,731
October 24, 2025	58	57.83	57.83	58	56.16	6,694
October 23, 2025	58.5	57.68	57.68	58.5	57.25	11,443
October 21, 2025	57.5	57.94	57.94	58.5	56.26	9,354
October 20, 2025	56	57.1	57.1	58	56	9,128
October 17, 2025	56.5	56	56	56.99	55.48	8,201

HMT Limited (HMT.NS) NSE