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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HMT Limited (HMT.NS) NSE