HMT Ltd. HMT

NSE · India · Producer Manufacturing

INR 58.02-2.08 (-3.46%)

Market closed· Oct 1, 2026, 9:54 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 58.24	-3.09%	INR 61.49	INR 61.49	INR 58.00	10.06K
2026-09-30	INR 60.10	+0.20%	INR 59.98	INR 62.00	INR 59.01	7.42K
2026-09-29	INR 59.98	+1.59%	INR 59.60	INR 60.00	INR 58.02	10.31K
2026-09-28	INR 59.04	-3.70%	INR 62.40	INR 62.40	INR 58.25	31.88K
2026-09-25	INR 61.31	-0.66%	INR 61.72	INR 62.50	INR 61.15	4.22K
2026-09-24	INR 61.72	-3.15%	INR 64.25	INR 64.25	INR 61.53	6.01K
2026-09-23	INR 63.73	-0.96%	INR 63.02	INR 65.00	INR 63.02	5.49K
2026-09-22	INR 64.35	+0.39%	INR 63.90	INR 65.50	INR 63.13	6.86K
2026-09-21	INR 64.10	+4.53%	INR 61.20	INR 64.38	INR 60.00	20.99K
2026-09-18	INR 61.32	+0.82%	INR 61.49	INR 61.50	INR 60.60	9.04K
2026-09-17	INR 60.82	-1.57%	INR 62.00	INR 62.00	INR 60.75	6.55K
2026-09-16	INR 61.79	+1.15%	INR 61.10	INR 62.50	INR 60.10	7.81K
2026-09-15	INR 61.09	-3.58%	INR 62.50	INR 63.49	INR 61.00	10.85K
2026-09-11	INR 63.36	-0.86%	INR 63.99	INR 63.99	INR 62.50	10.15K
2026-09-10	INR 63.91	-3.52%	INR 66.99	INR 66.99	INR 63.55	17.58K
2026-09-09	INR 66.24	-2.75%	INR 69.00	INR 69.00	INR 65.50	18.80K
2026-09-08	INR 68.11	-0.10%	INR 68.98	INR 69.50	INR 66.52	22.58K
2026-09-07	INR 68.18	+1.90%	INR 66.05	INR 69.04	INR 66.05	29.20K
2026-09-04	INR 66.91	-3.13%	INR 69.99	INR 69.99	INR 65.70	31.67K
2026-09-03	INR 69.07	+2.36%	INR 68.83	INR 70.45	INR 67.48	27.75K
2026-09-02	INR 67.48	+4.99%	INR 65.20	INR 67.48	INR 63.55	46.80K
2026-09-01	INR 64.27	+5.00%	INR 61.40	INR 64.27	INR 61.40	23.88K
2026-08-31	INR 61.21	-0.99%	INR 62.49	INR 62.49	INR 58.90	16.30K
2026-08-28	INR 61.82	-4.20%	INR 64.38	INR 65.39	INR 61.40	22.88K
2026-08-27	INR 64.53	-3.99%	INR 67.25	INR 69.29	INR 64.00	35.31K
2026-08-26	INR 67.21	+5.00%	INR 67.21	INR 67.21	INR 65.53	24.96K
2026-08-25	INR 64.01	+4.99%	INR 59.00	INR 64.01	INR 59.00	60.85K
2026-08-24	INR 60.97	+0.30%	INR 61.49	INR 61.70	INR 60.55	5.97K
2026-08-21	INR 60.79	+0.46%	INR 60.99	INR 61.95	INR 60.05	16.14K
2026-08-20	INR 60.51	-1.40%	INR 61.89	INR 62.00	INR 60.20	12.85K
2026-08-19	INR 61.37	+0.67%	INR 61.02	INR 61.96	INR 60.50	19.35K
2026-08-18	INR 60.96	+1.13%	INR 61.50	INR 61.99	INR 60.55	7.39K
2026-08-17	INR 60.28	+2.62%	INR 59.50	INR 60.84	INR 59.50	17.53K
2026-08-14	INR 58.74	+0.63%	INR 58.00	INR 59.00	INR 57.01	8.08K
2026-08-13	INR 58.37	-0.68%	INR 59.95	INR 59.95	INR 55.84	17.16K
2026-08-12	INR 58.77	-1.92%	INR 60.95	INR 60.95	INR 58.51	8.56K
2026-08-11	INR 59.92	-0.79%	INR 60.99	INR 60.99	INR 59.04	8.83K
2026-08-10	INR 60.40	+0.15%	INR 60.31	INR 61.85	INR 60.00	19.43K
2026-08-07	INR 60.31	-1.39%	INR 60.11	INR 61.49	INR 60.00	10.29K
2026-08-06	INR 61.16	-0.52%	INR 61.40	INR 61.40	INR 60.31	4.78K
2026-08-05	INR 61.48	+2.40%	INR 60.04	INR 62.00	INR 60.00	13.60K
2026-08-04	INR 60.04	-2.21%	INR 60.95	INR 61.70	INR 60.00	6.90K
2026-08-03	INR 61.40	-0.03%	INR 60.10	INR 62.49	INR 60.00	8.97K
2026-07-31	INR 61.42	-0.32%	INR 62.23	INR 62.23	INR 60.00	6.18K
2026-07-30	INR 61.62	+3.74%	INR 60.90	INR 62.37	INR 59.05	22.32K
2026-07-29	INR 59.40	-0.80%	INR 60.99	INR 60.99	INR 58.51	8.91K
2026-07-28	INR 59.88	-1.46%	INR 61.90	INR 61.90	INR 59.56	4.81K
2026-07-27	INR 60.77	-1.01%	INR 59.50	INR 62.30	INR 59.50	9.54K
2026-07-24	INR 61.39	+2.20%	INR 60.00	INR 62.00	INR 59.50	3.78K
2026-07-23	INR 60.07	-0.02%	INR 59.50	INR 60.70	INR 59.50	2.53K
2026-07-22	INR 60.08	-1.94%	INR 61.40	INR 62.40	INR 59.01	10.21K
2026-07-21	INR 61.27	+0.86%	INR 60.75	INR 61.89	INR 60.35	4.50K
2026-07-20	INR 60.75	-3.45%	INR 60.00	INR 61.82	INR 60.00	9.47K
2026-07-17	INR 62.92	-0.02%	INR 63.79	INR 63.89	INR 60.25	8.14K
2026-07-16	INR 62.93	-0.49%	INR 64.00	INR 64.00	INR 62.76	9.27K
2026-07-15	INR 63.24	-1.51%	INR 63.11	INR 64.90	INR 63.00	3.84K
2026-07-14	INR 64.21	+0.03%	INR 64.19	INR 64.85	INR 63.11	4.41K
2026-07-13	INR 64.19	-0.65%	INR 65.25	INR 65.99	INR 63.10	3.68K
2026-07-10	INR 64.61	-0.55%	INR 64.00	INR 65.99	INR 64.00	4.20K
2026-07-09	INR 64.97	+0.93%	INR 64.20	INR 65.98	INR 63.51	10.24K
2026-07-08	INR 64.37	-2.69%	INR 65.70	INR 65.90	INR 64.00	4.59K
2026-07-07	INR 66.15	-2.28%	INR 67.99	INR 68.00	INR 65.00	18.74K
2026-07-06	INR 67.69	-0.94%	INR 68.33	INR 68.33	INR 66.00	10.55K
2026-07-03	INR 68.33	-0.44%	INR 68.70	INR 69.50	INR 67.80	26.21K
2026-07-02	INR 68.63	+0.10%	INR 71.00	INR 71.00	INR 68.56	19.48K
2026-07-01	INR 68.56	+1.02%	INR 67.87	INR 70.00	INR 67.06	22.36K
2026-06-30	INR 67.87	+2.51%	INR 66.19	INR 69.00	INR 65.56	17.76K
2026-06-29	INR 66.21	-3.19%	INR 69.50	INR 69.50	INR 65.50	15.90K
2026-06-26	INR 68.39	0.00%	INR 68.39	INR 68.39	INR 68.39	0
2026-06-25	INR 68.39	-2.79%	INR 69.01	INR 71.49	INR 67.25	42.05K
2026-06-24	INR 70.35	-1.42%	INR 71.36	INR 72.95	INR 67.80	56.91K
2026-06-23	INR 71.36	+4.99%	INR 71.00	INR 71.36	INR 69.00	200.94K
2026-06-22	INR 67.97	+4.99%	INR 67.96	INR 67.97	INR 67.96	31.57K
2026-06-19	INR 64.74	+5.00%	INR 64.74	INR 64.74	INR 64.74	7.41K
2026-06-18	INR 61.66	+4.99%	INR 61.66	INR 61.66	INR 61.66	8.00K
2026-06-17	INR 58.73	+4.99%	INR 58.50	INR 58.73	INR 58.49	17.57K
2026-06-16	INR 55.94	-0.34%	INR 56.00	INR 57.00	INR 54.55	13.10K
2026-06-15	INR 56.13	+1.19%	INR 57.00	INR 57.00	INR 54.00	9.36K
2026-06-12	INR 55.47	+3.28%	INR 53.71	INR 56.00	INR 53.71	10.25K
2026-06-11	INR 53.71	-3.87%	INR 55.86	INR 55.86	INR 53.21	5.14K
2026-06-10	INR 55.87	+4.66%	INR 54.00	INR 56.00	INR 53.00	7.65K
2026-06-09	INR 53.38	-2.07%	INR 55.05	INR 55.40	INR 53.00	5.12K
2026-06-08	INR 54.51	-2.35%	INR 54.70	INR 55.69	INR 54.10	2.46K
2026-06-05	INR 55.82	+0.58%	INR 55.50	INR 56.00	INR 54.56	8.23K
2026-06-04	INR 55.50	0.00%	INR 54.51	INR 55.99	INR 54.51	2.29K
2026-06-03	INR 55.50	-0.61%	INR 55.50	INR 56.49	INR 54.66	6.23K
2026-06-02	INR 55.84	+1.25%	INR 55.99	INR 56.00	INR 54.50	7.59K
2026-06-01	INR 55.15	+0.90%	INR 55.90	INR 55.90	INR 54.80	8.11K
2026-05-29	INR 54.66	-4.14%	INR 56.11	INR 56.74	INR 54.20	25.13K
2026-05-28	INR 57.02	0.00%	INR 57.02	INR 57.02	INR 57.02	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 58.24	-3.09%	INR 61.49	INR 61.49	INR 58.00	10.06K
2026-09-30	INR 60.10	+0.20%	INR 59.98	INR 62.00	INR 59.01	7.42K
2026-09-29	INR 59.98	+1.59%	INR 59.60	INR 60.00	INR 58.02	10.31K
2026-09-28	INR 59.04	-3.70%	INR 62.40	INR 62.40	INR 58.25	31.88K
2026-09-25	INR 61.31	-0.66%	INR 61.72	INR 62.50	INR 61.15	4.22K
2026-09-24	INR 61.72	-3.15%	INR 64.25	INR 64.25	INR 61.53	6.01K
2026-09-23	INR 63.73	-0.96%	INR 63.02	INR 65.00	INR 63.02	5.49K
2026-09-22	INR 64.35	+0.39%	INR 63.90	INR 65.50	INR 63.13	6.86K
2026-09-21	INR 64.10	+4.53%	INR 61.20	INR 64.38	INR 60.00	20.99K
2026-09-18	INR 61.32	+0.82%	INR 61.49	INR 61.50	INR 60.60	9.04K
2026-09-17	INR 60.82	-1.57%	INR 62.00	INR 62.00	INR 60.75	6.55K
2026-09-16	INR 61.79	+1.15%	INR 61.10	INR 62.50	INR 60.10	7.81K
2026-09-15	INR 61.09	-3.58%	INR 62.50	INR 63.49	INR 61.00	10.85K
2026-09-11	INR 63.36	-0.86%	INR 63.99	INR 63.99	INR 62.50	10.15K
2026-09-10	INR 63.91	-3.52%	INR 66.99	INR 66.99	INR 63.55	17.58K
2026-09-09	INR 66.24	-2.75%	INR 69.00	INR 69.00	INR 65.50	18.80K
2026-09-08	INR 68.11	-0.10%	INR 68.98	INR 69.50	INR 66.52	22.58K
2026-09-07	INR 68.18	+1.90%	INR 66.05	INR 69.04	INR 66.05	29.20K
2026-09-04	INR 66.91	-3.13%	INR 69.99	INR 69.99	INR 65.70	31.67K
2026-09-03	INR 69.07	+2.36%	INR 68.83	INR 70.45	INR 67.48	27.75K
2026-09-02	INR 67.48	+4.99%	INR 65.20	INR 67.48	INR 63.55	46.80K
2026-09-01	INR 64.27	+5.00%	INR 61.40	INR 64.27	INR 61.40	23.88K
2026-08-31	INR 61.21	-0.99%	INR 62.49	INR 62.49	INR 58.90	16.30K
2026-08-28	INR 61.82	-4.20%	INR 64.38	INR 65.39	INR 61.40	22.88K
2026-08-27	INR 64.53	-3.99%	INR 67.25	INR 69.29	INR 64.00	35.31K
2026-08-26	INR 67.21	+5.00%	INR 67.21	INR 67.21	INR 65.53	24.96K
2026-08-25	INR 64.01	+4.99%	INR 59.00	INR 64.01	INR 59.00	60.85K
2026-08-24	INR 60.97	+0.30%	INR 61.49	INR 61.70	INR 60.55	5.97K
2026-08-21	INR 60.79	+0.46%	INR 60.99	INR 61.95	INR 60.05	16.14K
2026-08-20	INR 60.51	-1.40%	INR 61.89	INR 62.00	INR 60.20	12.85K
2026-08-19	INR 61.37	+0.67%	INR 61.02	INR 61.96	INR 60.50	19.35K
2026-08-18	INR 60.96	+1.13%	INR 61.50	INR 61.99	INR 60.55	7.39K
2026-08-17	INR 60.28	+2.62%	INR 59.50	INR 60.84	INR 59.50	17.53K
2026-08-14	INR 58.74	+0.63%	INR 58.00	INR 59.00	INR 57.01	8.08K
2026-08-13	INR 58.37	-0.68%	INR 59.95	INR 59.95	INR 55.84	17.16K
2026-08-12	INR 58.77	-1.92%	INR 60.95	INR 60.95	INR 58.51	8.56K
2026-08-11	INR 59.92	-0.79%	INR 60.99	INR 60.99	INR 59.04	8.83K
2026-08-10	INR 60.40	+0.15%	INR 60.31	INR 61.85	INR 60.00	19.43K
2026-08-07	INR 60.31	-1.39%	INR 60.11	INR 61.49	INR 60.00	10.29K
2026-08-06	INR 61.16	-0.52%	INR 61.40	INR 61.40	INR 60.31	4.78K
2026-08-05	INR 61.48	+2.40%	INR 60.04	INR 62.00	INR 60.00	13.60K
2026-08-04	INR 60.04	-2.21%	INR 60.95	INR 61.70	INR 60.00	6.90K
2026-08-03	INR 61.40	-0.03%	INR 60.10	INR 62.49	INR 60.00	8.97K
2026-07-31	INR 61.42	-0.32%	INR 62.23	INR 62.23	INR 60.00	6.18K
2026-07-30	INR 61.62	+3.74%	INR 60.90	INR 62.37	INR 59.05	22.32K
2026-07-29	INR 59.40	-0.80%	INR 60.99	INR 60.99	INR 58.51	8.91K
2026-07-28	INR 59.88	-1.46%	INR 61.90	INR 61.90	INR 59.56	4.81K
2026-07-27	INR 60.77	-1.01%	INR 59.50	INR 62.30	INR 59.50	9.54K
2026-07-24	INR 61.39	+2.20%	INR 60.00	INR 62.00	INR 59.50	3.78K
2026-07-23	INR 60.07	-0.02%	INR 59.50	INR 60.70	INR 59.50	2.53K
2026-07-22	INR 60.08	-1.94%	INR 61.40	INR 62.40	INR 59.01	10.21K
2026-07-21	INR 61.27	+0.86%	INR 60.75	INR 61.89	INR 60.35	4.50K
2026-07-20	INR 60.75	-3.45%	INR 60.00	INR 61.82	INR 60.00	9.47K
2026-07-17	INR 62.92	-0.02%	INR 63.79	INR 63.89	INR 60.25	8.14K
2026-07-16	INR 62.93	-0.49%	INR 64.00	INR 64.00	INR 62.76	9.27K
2026-07-15	INR 63.24	-1.51%	INR 63.11	INR 64.90	INR 63.00	3.84K
2026-07-14	INR 64.21	+0.03%	INR 64.19	INR 64.85	INR 63.11	4.41K
2026-07-13	INR 64.19	-0.65%	INR 65.25	INR 65.99	INR 63.10	3.68K
2026-07-10	INR 64.61	-0.55%	INR 64.00	INR 65.99	INR 64.00	4.20K
2026-07-09	INR 64.97	+0.93%	INR 64.20	INR 65.98	INR 63.51	10.24K
2026-07-08	INR 64.37	-2.69%	INR 65.70	INR 65.90	INR 64.00	4.59K
2026-07-07	INR 66.15	-2.28%	INR 67.99	INR 68.00	INR 65.00	18.74K
2026-07-06	INR 67.69	-0.94%	INR 68.33	INR 68.33	INR 66.00	10.55K
2026-07-03	INR 68.33	-0.44%	INR 68.70	INR 69.50	INR 67.80	26.21K
2026-07-02	INR 68.63	+0.10%	INR 71.00	INR 71.00	INR 68.56	19.48K
2026-07-01	INR 68.56	+1.02%	INR 67.87	INR 70.00	INR 67.06	22.36K
2026-06-30	INR 67.87	+2.51%	INR 66.19	INR 69.00	INR 65.56	17.76K
2026-06-29	INR 66.21	-3.19%	INR 69.50	INR 69.50	INR 65.50	15.90K
2026-06-26	INR 68.39	0.00%	INR 68.39	INR 68.39	INR 68.39	0
2026-06-25	INR 68.39	-2.79%	INR 69.01	INR 71.49	INR 67.25	42.05K
2026-06-24	INR 70.35	-1.42%	INR 71.36	INR 72.95	INR 67.80	56.91K
2026-06-23	INR 71.36	+4.99%	INR 71.00	INR 71.36	INR 69.00	200.94K
2026-06-22	INR 67.97	+4.99%	INR 67.96	INR 67.97	INR 67.96	31.57K
2026-06-19	INR 64.74	+5.00%	INR 64.74	INR 64.74	INR 64.74	7.41K
2026-06-18	INR 61.66	+4.99%	INR 61.66	INR 61.66	INR 61.66	8.00K
2026-06-17	INR 58.73	+4.99%	INR 58.50	INR 58.73	INR 58.49	17.57K
2026-06-16	INR 55.94	-0.34%	INR 56.00	INR 57.00	INR 54.55	13.10K
2026-06-15	INR 56.13	+1.19%	INR 57.00	INR 57.00	INR 54.00	9.36K
2026-06-12	INR 55.47	+3.28%	INR 53.71	INR 56.00	INR 53.71	10.25K
2026-06-11	INR 53.71	-3.87%	INR 55.86	INR 55.86	INR 53.21	5.14K
2026-06-10	INR 55.87	+4.66%	INR 54.00	INR 56.00	INR 53.00	7.65K
2026-06-09	INR 53.38	-2.07%	INR 55.05	INR 55.40	INR 53.00	5.12K
2026-06-08	INR 54.51	-2.35%	INR 54.70	INR 55.69	INR 54.10	2.46K
2026-06-05	INR 55.82	+0.58%	INR 55.50	INR 56.00	INR 54.56	8.23K
2026-06-04	INR 55.50	0.00%	INR 54.51	INR 55.99	INR 54.51	2.29K
2026-06-03	INR 55.50	-0.61%	INR 55.50	INR 56.49	INR 54.66	6.23K
2026-06-02	INR 55.84	+1.25%	INR 55.99	INR 56.00	INR 54.50	7.59K
2026-06-01	INR 55.15	+0.90%	INR 55.90	INR 55.90	INR 54.80	8.11K
2026-05-29	INR 54.66	-4.14%	INR 56.11	INR 56.74	INR 54.20	25.13K
2026-05-28	INR 57.02	0.00%	INR 57.02	INR 57.02	INR 57.02	0