Price Data Selection & Download
HMT Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4560 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine HMT quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹163.50
January 08, 2008
BSE Exchange
Share Price All Time Low
₹7.50
March 20, 2020
BSE Exchange
Highest Volume Trading Day
7,673,085
February 10, 2010 • ₹100.85
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
HMT daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹60.00 | ₹60.41 | ₹59.00 | ₹60.41 | 235 |
| 2026-07-23 | ₹60.88 | ₹60.88 | ₹60.00 | ₹60.00 | 302 |
| 2026-07-22 | ₹61.70 | ₹61.99 | ₹60.00 | ₹61.00 | 1,553 |
| 2026-07-21 | ₹60.11 | ₹61.49 | ₹60.11 | ₹61.40 | 2,564 |
| 2026-07-20 | ₹62.00 | ₹62.00 | ₹60.25 | ₹61.68 | 1,012 |
| 2026-07-17 | ₹62.00 | ₹63.84 | ₹61.80 | ₹61.81 | 3,090 |
| 2026-07-16 | ₹63.85 | ₹63.85 | ₹63.00 | ₹63.00 | 408 |
| 2026-07-15 | ₹64.99 | ₹65.00 | ₹63.26 | ₹63.26 | 276 |
| 2026-07-14 | ₹63.55 | ₹64.99 | ₹63.00 | ₹64.00 | 2,790 |
| 2026-07-13 | ₹65.00 | ₹65.10 | ₹64.03 | ₹64.03 | 615 |
| 2026-07-10 | ₹65.27 | ₹66.00 | ₹65.01 | ₹65.01 | 296 |
| 2026-07-09 | ₹64.55 | ₹65.20 | ₹63.51 | ₹64.37 | 13,122 |
| 2026-07-08 | ₹65.50 | ₹65.50 | ₹64.00 | ₹64.55 | 6,684 |
| 2026-07-07 | ₹67.00 | ₹67.74 | ₹65.90 | ₹66.50 | 1,261 |
| 2026-07-06 | ₹68.99 | ₹68.99 | ₹66.55 | ₹67.89 | 3,461 |
| 2026-07-03 | ₹68.10 | ₹68.50 | ₹67.02 | ₹67.72 | 342 |
| 2026-07-02 | ₹67.51 | ₹71.00 | ₹67.51 | ₹69.35 | 4,045 |
| 2026-07-01 | ₹67.10 | ₹69.40 | ₹67.10 | ₹69.39 | 2,547 |
| 2026-06-30 | ₹66.30 | ₹68.74 | ₹65.56 | ₹68.14 | 9,814 |
| 2026-06-29 | ₹69.25 | ₹69.90 | ₹66.03 | ₹66.47 | 4,067 |
| 2026-06-25 | ₹69.77 | ₹72.00 | ₹68.50 | ₹69.50 | 14,696 |
| 2026-06-24 | ₹71.70 | ₹72.00 | ₹68.48 | ₹70.00 | 27,261 |
| 2026-06-23 | ₹71.90 | ₹72.08 | ₹68.56 | ₹72.08 | 94,827 |
| 2026-06-22 | ₹68.65 | ₹68.65 | ₹68.65 | ₹68.65 | 85,297 |
| 2026-06-19 | ₹65.39 | ₹65.39 | ₹65.39 | ₹65.39 | 11,286 |
| 2026-06-18 | ₹62.28 | ₹62.28 | ₹62.28 | ₹62.28 | 5,985 |
| 2026-06-17 | ₹57.63 | ₹59.32 | ₹57.63 | ₹59.32 | 17,738 |
| 2026-06-16 | ₹56.24 | ₹56.50 | ₹54.00 | ₹56.50 | 3,058 |
| 2026-06-15 | ₹56.00 | ₹56.80 | ₹54.10 | ₹56.24 | 2,738 |
| 2026-06-12 | ₹55.99 | ₹55.99 | ₹53.02 | ₹54.11 | 5,054 |
| 2026-06-11 | ₹55.15 | ₹55.15 | ₹53.63 | ₹54.99 | 396 |
| 2026-06-10 | ₹53.75 | ₹55.71 | ₹53.75 | ₹55.71 | 318 |
| 2026-06-09 | ₹54.02 | ₹55.49 | ₹53.00 | ₹53.06 | 1,452 |
| 2026-06-08 | ₹55.95 | ₹55.95 | ₹54.40 | ₹54.58 | 583 |
| 2026-06-05 | ₹55.80 | ₹55.97 | ₹54.51 | ₹54.60 | 1,834 |
| 2026-06-04 | ₹55.88 | ₹56.36 | ₹54.61 | ₹55.14 | 395 |
| 2026-06-03 | ₹55.00 | ₹56.50 | ₹55.00 | ₹55.08 | 790 |
| 2026-06-02 | ₹55.94 | ₹56.00 | ₹54.90 | ₹54.90 | 270 |
| 2026-06-01 | ₹53.66 | ₹56.80 | ₹53.66 | ₹54.94 | 2,674 |
| 2026-05-29 | ₹57.35 | ₹57.35 | ₹54.40 | ₹55.04 | 3,802 |
| 2026-05-27 | ₹56.25 | ₹57.69 | ₹56.01 | ₹57.24 | 1,888 |
| 2026-05-26 | ₹55.00 | ₹57.44 | ₹55.00 | ₹57.40 | 1,093 |
| 2026-05-25 | ₹56.00 | ₹57.90 | ₹56.00 | ₹56.16 | 315 |
| 2026-05-22 | ₹58.49 | ₹58.50 | ₹56.55 | ₹56.87 | 2,536 |
| 2026-05-21 | ₹59.50 | ₹59.50 | ₹57.11 | ₹57.30 | 4,280 |
| 2026-05-20 | ₹56.31 | ₹57.98 | ₹56.30 | ₹57.74 | 1,404 |
| 2026-05-19 | ₹56.01 | ₹58.49 | ₹56.01 | ₹57.94 | 534 |
| 2026-05-18 | ₹56.25 | ₹58.00 | ₹56.00 | ₹57.00 | 2,264 |
| 2026-05-15 | ₹56.04 | ₹57.49 | ₹56.00 | ₹56.41 | 3,263 |
| 2026-05-14 | ₹57.54 | ₹58.89 | ₹56.80 | ₹56.88 | 4,382 |
| 2026-05-13 | ₹57.00 | ₹59.89 | ₹56.10 | ₹58.04 | 3,858 |
| 2026-05-12 | ₹59.99 | ₹60.00 | ₹57.00 | ₹58.18 | 5,120 |
| 2026-05-11 | ₹61.44 | ₹61.44 | ₹60.00 | ₹60.00 | 1,407 |
| 2026-05-08 | ₹62.30 | ₹62.30 | ₹60.50 | ₹60.50 | 1,368 |
| 2026-05-07 | ₹60.60 | ₹63.81 | ₹60.60 | ₹61.54 | 867 |
| 2026-05-06 | ₹61.50 | ₹62.29 | ₹60.60 | ₹60.78 | 1,896 |
| 2026-05-05 | ₹63.99 | ₹63.99 | ₹60.58 | ₹60.58 | 1,174 |
| 2026-05-04 | ₹61.64 | ₹63.00 | ₹61.50 | ₹63.00 | 1,642 |
| 2026-04-30 | ₹61.00 | ₹61.29 | ₹59.00 | ₹60.43 | 3,781 |
| 2026-04-29 | ₹61.50 | ₹62.99 | ₹61.50 | ₹61.61 | 5,182 |
| 2026-04-28 | ₹63.00 | ₹63.00 | ₹61.50 | ₹62.50 | 1,109 |
| 2026-04-27 | ₹63.99 | ₹63.99 | ₹62.31 | ₹63.10 | 3,367 |
| 2026-04-24 | ₹63.00 | ₹63.80 | ₹62.30 | ₹62.31 | 600 |
| 2026-04-23 | ₹63.50 | ₹64.00 | ₹62.50 | ₹63.00 | 1,879 |
| 2026-04-22 | ₹62.25 | ₹64.00 | ₹62.25 | ₹63.83 | 3,229 |
| 2026-04-21 | ₹63.50 | ₹65.00 | ₹62.60 | ₹63.97 | 9,980 |
| 2026-04-20 | ₹65.00 | ₹65.49 | ₹63.10 | ₹63.51 | 3,611 |
| 2026-04-17 | ₹62.91 | ₹66.50 | ₹62.91 | ₹65.12 | 7,709 |
| 2026-04-16 | ₹63.50 | ₹64.50 | ₹62.66 | ₹63.58 | 8,876 |
| 2026-04-15 | ₹62.66 | ₹65.00 | ₹62.66 | ₹63.29 | 3,937 |
| 2026-04-13 | ₹62.00 | ₹64.49 | ₹62.00 | ₹63.94 | 1,546 |
| 2026-04-10 | ₹63.05 | ₹65.00 | ₹63.05 | ₹63.53 | 1,399 |
| 2026-04-09 | ₹63.00 | ₹65.18 | ₹62.80 | ₹64.03 | 2,679 |
| 2026-04-08 | ₹64.50 | ₹64.99 | ₹61.00 | ₹64.44 | 3,691 |
| 2026-04-07 | ₹60.00 | ₹65.04 | ₹60.00 | ₹63.32 | 2,408 |
| 2026-04-06 | ₹63.00 | ₹63.00 | ₹60.60 | ₹61.95 | 1,953 |
| 2026-04-02 | ₹61.00 | ₹61.85 | ₹60.11 | ₹60.60 | 3,689 |
| 2026-04-01 | ₹56.61 | ₹60.65 | ₹56.61 | ₹59.93 | 6,435 |
| 2026-03-30 | ₹57.55 | ₹59.35 | ₹57.40 | ₹57.77 | 1,985 |
| 2026-03-27 | ₹61.00 | ₹61.00 | ₹57.70 | ₹60.42 | 1,695 |
| 2026-03-25 | ₹56.50 | ₹60.42 | ₹56.50 | ₹59.97 | 2,387 |
| 2026-03-24 | ₹57.00 | ₹58.60 | ₹55.90 | ₹57.55 | 1,068 |
| 2026-03-23 | ₹56.50 | ₹59.50 | ₹56.05 | ₹56.07 | 6,983 |
| 2026-03-20 | ₹56.06 | ₹59.16 | ₹56.00 | ₹59.00 | 940 |
| 2026-03-19 | ₹60.00 | ₹60.00 | ₹58.77 | ₹58.80 | 3,577 |
| 2026-03-18 | ₹63.80 | ₹64.99 | ₹60.60 | ₹61.86 | 3,365 |
| 2026-03-17 | ₹64.00 | ₹64.40 | ₹60.15 | ₹63.27 | 7,603 |
| 2026-03-16 | ₹62.39 | ₹62.39 | ₹60.31 | ₹62.00 | 4,655 |
| 2026-03-13 | ₹56.73 | ₹60.08 | ₹55.30 | ₹59.42 | 8,886 |
| 2026-03-12 | ₹58.87 | ₹59.40 | ₹55.94 | ₹57.22 | 5,103 |
| 2026-03-11 | ₹58.87 | ₹61.25 | ₹58.87 | ₹58.87 | 7,311 |
| 2026-03-10 | ₹65.00 | ₹65.00 | ₹61.96 | ₹61.96 | 7,161 |
| 2026-03-09 | ₹67.10 | ₹69.00 | ₹65.22 | ₹65.22 | 14,635 |
| 2026-03-06 | ₹70.01 | ₹72.50 | ₹68.00 | ₹68.65 | 13,346 |
| 2026-03-05 | ₹68.32 | ₹70.01 | ₹67.00 | ₹70.01 | 13,832 |
| 2026-03-04 | ₹62.00 | ₹67.17 | ₹62.00 | ₹66.68 | 21,836 |
| 2026-03-02 | ₹59.10 | ₹64.27 | ₹58.15 | ₹63.98 | 37,418 |
| 2026-02-27 | ₹55.65 | ₹61.21 | ₹55.39 | ₹61.21 | 30,292 |
| 2026-02-26 | ₹58.29 | ₹58.30 | ₹55.53 | ₹58.30 | 47,303 |
| 2026-02-25 | ₹55.53 | ₹55.53 | ₹55.53 | ₹55.53 | 12,425 |
| 2026-02-24 | ₹52.89 | ₹52.89 | ₹52.89 | ₹52.89 | 8,192 |
| 2026-02-23 | ₹50.38 | ₹50.38 | ₹50.38 | ₹50.38 | 9,022 |
| 2026-02-20 | ₹47.99 | ₹47.99 | ₹47.99 | ₹47.99 | 9,309 |
| 2026-02-19 | ₹45.71 | ₹45.71 | ₹45.71 | ₹45.71 | 11,207 |
| 2026-02-18 | ₹42.60 | ₹44.00 | ₹42.60 | ₹43.54 | 623 |
| 2026-02-17 | ₹43.75 | ₹44.00 | ₹43.05 | ₹43.71 | 5,825 |
| 2026-02-16 | ₹42.55 | ₹44.00 | ₹42.55 | ₹43.77 | 1,215 |
| 2026-02-13 | ₹42.30 | ₹43.50 | ₹42.30 | ₹43.50 | 1,404 |
| 2026-02-12 | ₹44.00 | ₹44.00 | ₹43.05 | ₹43.07 | 1,113 |
| 2026-02-11 | ₹43.50 | ₹44.40 | ₹43.50 | ₹44.00 | 1,056 |
| 2026-02-10 | ₹44.50 | ₹44.50 | ₹43.20 | ₹43.55 | 1,234 |
| 2026-02-09 | ₹44.00 | ₹44.80 | ₹43.00 | ₹44.50 | 5,550 |
| 2026-02-06 | ₹43.30 | ₹44.00 | ₹43.20 | ₹43.87 | 856 |
| 2026-02-05 | ₹43.95 | ₹44.79 | ₹43.26 | ₹43.30 | 1,105 |
| 2026-02-04 | ₹44.39 | ₹44.39 | ₹42.60 | ₹44.14 | 448 |
| 2026-02-03 | ₹44.00 | ₹45.51 | ₹43.55 | ₹44.39 | 3,660 |
| 2026-02-02 | ₹45.00 | ₹45.50 | ₹43.00 | ₹44.19 | 2,555 |
| 2026-02-01 | ₹44.37 | ₹45.50 | ₹43.11 | ₹44.79 | 2,673 |
| 2026-01-30 | ₹42.80 | ₹43.50 | ₹42.30 | ₹43.50 | 1,405 |
| 2026-01-29 | ₹43.00 | ₹43.50 | ₹41.64 | ₹42.17 | 5,319 |
| 2026-01-28 | ₹41.95 | ₹42.95 | ₹41.25 | ₹42.93 | 861 |
| 2026-01-27 | ₹41.00 | ₹42.50 | ₹41.00 | ₹41.11 | 2,373 |
| 2026-01-23 | ₹42.60 | ₹42.90 | ₹41.50 | ₹41.51 | 1,914 |
| 2026-01-22 | ₹42.30 | ₹43.20 | ₹41.75 | ₹41.90 | 1,964 |
| 2026-01-21 | ₹42.14 | ₹43.50 | ₹41.50 | ₹42.00 | 2,039 |
| 2026-01-20 | ₹45.42 | ₹45.42 | ₹43.00 | ₹43.04 | 2,331 |
| 2026-01-19 | ₹46.00 | ₹46.00 | ₹44.20 | ₹45.00 | 502 |
| 2026-01-16 | ₹46.40 | ₹47.50 | ₹44.50 | ₹46.12 | 2,561 |
| 2026-01-14 | ₹45.15 | ₹46.25 | ₹44.41 | ₹45.40 | 2,605 |
| 2026-01-13 | ₹45.25 | ₹46.40 | ₹45.25 | ₹46.25 | 267 |
| 2026-01-12 | ₹46.07 | ₹46.88 | ₹45.00 | ₹46.71 | 1,032 |
| 2026-01-09 | ₹46.00 | ₹47.49 | ₹46.00 | ₹46.10 | 1,539 |
| 2026-01-08 | ₹48.50 | ₹48.50 | ₹46.10 | ₹46.20 | 1,509 |
| 2026-01-07 | ₹48.91 | ₹48.91 | ₹47.55 | ₹48.00 | 658 |
| 2026-01-06 | ₹49.45 | ₹49.45 | ₹47.70 | ₹48.90 | 1,432 |
| 2026-01-05 | ₹46.10 | ₹47.99 | ₹46.10 | ₹47.10 | 679 |
| 2026-01-02 | ₹47.50 | ₹47.95 | ₹46.90 | ₹47.63 | 1,047 |
| 2026-01-01 | ₹48.11 | ₹48.11 | ₹46.50 | ₹46.89 | 407 |
HMT Share Price Performance Analysis (Jan 2008 - Jul 2026)
HMT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+28.83%
₹46.89 → ₹60.41
Year to Date
Price Volatility
14.52%
Low Volatility
Year to Date
Average Daily Volume
5,859
Year to Date Average
BSE Exchange
HMT Share Price History – Frequently Asked Questions
Common questions about HMT historical data and records. For live price, key ratios and fundamentals, see HMT share price today.
What is the all-time high share price of HMT (HMT)?
The all-time high share price of HMT was ₹163.5 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of HMT (HMT)?
The all-time low share price of HMT was ₹7.5 recorded on March 20, 2020 on the BSE exchange.
How can I download HMT historical share price data?
You can download HMT historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HMT shares?
The highest trading volume day for HMT was 7,673,085 shares traded on February 10, 2010 on the BSE exchange, with share price at ₹100.85.