HMT

HMTL
🏛️ india →
59.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.00 29.00 27.55 28.85 0.0M
2021-12-30 28.35 28.35 27.60 28.25 0.0M
2021-12-29 28.50 28.70 27.80 28.35 0.0M
2021-12-28 27.50 28.60 27.50 28.50 0.0M
2021-12-27 27.90 27.90 27.10 27.50 0.0M
2021-12-24 27.95 27.95 27.10 27.80 0.0M
2021-12-23 27.15 28.00 27.15 27.65 0.0M
2021-12-22 27.30 28.00 27.10 27.25 0.0M
2021-12-21 28.00 28.00 26.50 27.35 0.0M
2021-12-20 28.00 28.00 26.70 27.45 0.0M
2021-12-17 27.80 28.85 27.35 27.55 0.0M
2021-12-16 28.70 29.00 27.70 28.00 0.0M
2021-12-15 28.20 29.00 28.00 28.70 0.0M
2021-12-14 28.70 29.60 27.60 28.20 0.0M
2021-12-13 29.00 29.70 28.00 28.70 0.0M
2021-12-10 29.00 29.50 28.05 28.45 0.0M
2021-12-09 29.00 29.00 28.00 28.25 0.0M
2021-12-08 27.80 29.40 27.80 28.15 0.0M
2021-12-07 27.35 28.70 26.25 28.25 0.0M
2021-12-06 27.00 27.75 26.75 27.35 0.0M
2021-12-03 27.30 28.20 26.00 27.75 0.0M
2021-12-02 26.60 26.90 26.50 26.90 0.0M
2021-12-01 26.55 27.00 26.55 26.55 0.0M
2021-11-30 26.90 27.00 26.25 26.50 0.0M
2021-11-29 27.20 27.20 26.00 26.25 0.0M
2021-11-26 27.65 27.65 27.00 27.00 0.0M
2021-11-25 27.65 27.90 27.25 27.65 0.0M
2021-11-24 28.00 28.50 26.55 27.25 0.0M
2021-11-23 27.80 28.50 27.50 27.70 0.0M
2021-11-22 29.50 29.50 27.50 27.95 0.0M
2021-11-18 28.65 29.50 28.00 28.90 0.0M
2021-11-17 29.00 29.90 28.00 28.65 0.0M
2021-11-16 29.00 30.45 28.20 29.00 0.0M
2021-11-15 29.00 29.90 28.00 29.00 0.0M
2021-11-12 29.00 29.95 28.05 28.60 0.0M
2021-11-11 28.15 29.20 28.00 28.55 0.0M
2021-11-10 28.80 29.50 28.05 29.20 0.0M
2021-11-09 29.00 29.35 28.50 28.80 0.0M
2021-11-08 28.80 29.75 27.50 29.15 0.0M
2021-11-04 28.20 29.40 28.00 28.35 0.0M
2021-11-03 28.00 28.50 27.75 28.20 0.0M
2021-11-02 28.75 28.75 27.50 27.60 0.0M
2021-11-01 29.00 29.00 27.35 28.00 0.0M
2021-10-29 27.90 28.95 27.05 28.70 0.0M
2021-10-28 28.75 28.75 27.80 27.90 0.0M
2021-10-27 28.60 28.90 28.00 28.40 0.0M
2021-10-26 29.00 29.00 28.00 28.40 0.0M
2021-10-25 29.95 29.95 28.00 28.60 0.0M
2021-10-22 30.00 30.00 28.50 28.85 0.0M
2021-10-21 31.00 31.00 29.00 29.45 0.0M
2021-10-20 30.05 30.80 29.55 29.55 0.0M
2021-10-19 31.00 31.50 30.00 30.20 0.0M
2021-10-18 31.50 32.00 30.10 31.00 0.0M
2021-10-14 31.30 31.60 31.00 31.50 0.0M
2021-10-13 31.70 32.30 31.20 31.35 0.0M
2021-10-12 32.50 33.00 30.25 31.70 0.0M
2021-10-11 32.00 32.30 30.25 31.80 0.0M
2021-10-08 31.90 31.90 30.50 31.55 0.0M
2021-10-07 30.00 30.90 29.00 30.40 0.0M
2021-10-06 29.45 30.45 28.55 29.45 0.0M
2021-10-05 28.10 29.90 28.10 29.45 0.0M
2021-10-04 29.50 29.50 28.00 28.80 0.0M
2021-10-01 29.00 29.00 28.25 28.90 0.0M
2021-09-30 29.50 29.50 28.20 29.00 0.0M
2021-09-29 29.00 29.00 28.00 28.25 0.0M
2021-09-28 27.70 28.75 27.70 27.80 0.0M
2021-09-27 28.50 28.90 27.00 28.85 0.0M
2021-09-24 27.70 28.40 27.60 28.00 0.0M
2021-09-23 27.50 29.00 27.50 27.70 0.0M
2021-09-22 28.30 28.30 27.50 27.80 0.0M
2021-09-21 27.70 28.50 27.50 28.30 0.0M
2021-09-20 29.00 29.00 27.55 27.70 0.0M
2021-09-17 28.00 29.00 28.00 28.25 0.0M
2021-09-16 29.25 29.25 28.25 28.65 0.0M
2021-09-15 28.15 29.00 28.10 28.35 0.0M
2021-09-14 28.00 29.10 27.50 28.15 0.0M
2021-09-13 28.25 29.15 26.60 28.50 0.0M
2021-09-09 27.50 28.25 27.50 27.90 0.0M
2021-09-08 28.00 28.50 27.15 28.00 0.0M
2021-09-07 28.35 28.35 27.30 28.00 0.0M
2021-09-06 29.00 29.00 27.75 28.35 0.0M
2021-09-03 29.00 29.25 28.55 28.60 0.0M
2021-09-02 27.20 29.00 27.20 28.55 0.0M
2021-09-01 29.00 29.00 28.00 28.60 0.0M
2021-08-31 29.00 29.00 27.75 28.15 0.0M
2021-08-30 27.55 28.95 27.55 28.65 0.0M
2021-08-27 29.00 30.00 27.50 28.50 0.0M
2021-08-26 29.25 29.25 27.25 28.85 0.0M
2021-08-25 28.20 29.50 28.20 28.40 0.0M
2021-08-24 28.00 29.05 26.35 28.75 0.0M
2021-08-23 29.00 29.00 27.00 27.70 0.0M
2021-08-20 28.50 29.00 28.05 28.35 0.0M
2021-08-18 30.00 30.00 28.55 28.75 0.0M
2021-08-17 30.00 30.50 29.50 29.90 0.0M
2021-08-16 30.50 31.00 29.00 30.00 0.0M
2021-08-13 30.00 31.40 30.00 30.50 0.0M
2021-08-12 30.30 31.00 29.50 30.25 0.0M
2021-08-11 29.50 30.90 28.90 30.25 0.0M
2021-08-10 32.00 32.50 30.40 30.40 0.0M
2021-08-09 33.50 33.50 32.00 32.00 0.0M
2021-08-06 32.00 33.55 31.50 32.20 0.0M
2021-08-05 32.50 32.50 31.20 32.00 0.0M
2021-08-04 33.85 34.00 32.20 32.55 0.0M
2021-08-03 34.00 34.00 32.00 33.85 0.0M
2021-08-02 34.00 34.40 33.00 33.35 0.0M
2021-07-30 33.50 35.50 32.50 34.40 0.0M
2021-07-29 34.45 34.90 33.00 34.10 0.0M
2021-07-28 35.00 35.00 32.55 33.25 0.0M
2021-07-27 36.40 36.40 33.55 34.10 0.0M
2021-07-26 36.00 36.60 34.25 35.10 0.0M
2021-07-23 37.30 37.30 35.90 36.00 0.0M
2021-07-22 37.50 38.50 36.05 37.10 0.0M
2021-07-20 39.30 39.30 36.75 36.75 0.0M
2021-07-19 39.95 39.95 36.30 38.65 0.0M
2021-07-16 37.90 38.05 37.10 38.05 0.0M
2021-07-15 35.90 36.80 34.80 36.25 0.0M
2021-07-14 36.20 37.00 35.10 35.70 0.0M
2021-07-13 36.50 38.00 36.05 36.50 0.0M
2021-07-12 37.20 38.00 36.10 37.85 0.0M
2021-07-09 36.40 37.00 34.20 36.25 0.0M
2021-07-08 35.90 35.90 35.90 35.90 0.0M
2021-07-07 33.50 34.20 32.00 34.20 0.0M
2021-07-06 33.25 34.00 32.15 32.60 0.0M
2021-07-05 32.50 33.50 30.85 33.25 0.0M
2021-07-02 32.50 33.00 30.40 32.45 0.0M
2021-07-01 31.40 32.95 31.35 31.95 0.0M
2021-06-30 30.00 31.55 29.75 31.40 0.0M
2021-06-29 30.05 31.00 29.50 30.05 0.0M
2021-06-28 31.00 31.00 29.55 30.05 0.0M
2021-06-25 30.95 30.95 30.00 30.50 0.0M
2021-06-24 30.00 31.60 30.00 31.00 0.0M
2021-06-23 30.75 31.00 29.40 30.60 0.0M
2021-06-22 31.30 31.30 30.00 30.15 0.0M
2021-06-21 31.10 31.40 29.55 30.45 0.0M
2021-06-18 32.00 32.00 30.00 30.40 0.0M
2021-06-17 32.35 32.35 31.10 31.25 0.0M
2021-06-16 31.95 32.35 31.25 32.10 0.0M
2021-06-15 31.45 32.45 31.10 31.90 0.0M
2021-06-14 31.20 31.80 31.20 31.45 0.0M
2021-06-11 31.90 32.95 31.00 31.15 0.0M
2021-06-10 32.00 32.00 31.00 31.80 0.0M
2021-06-09 31.10 33.00 31.10 31.25 0.0M
2021-06-08 32.00 32.00 31.05 31.75 0.0M
2021-06-07 31.00 33.00 31.00 31.80 0.0M
2021-06-04 33.00 33.00 31.00 31.95 0.0M
2021-06-03 32.50 33.00 31.00 31.50 0.0M
2021-06-02 32.00 32.10 30.80 31.95 0.0M
2021-06-01 32.15 32.15 30.65 31.95 0.0M
2021-05-31 30.65 30.65 30.65 30.65 0.0M
2021-05-28 29.00 29.20 29.00 29.20 0.0M
2021-05-27 28.25 28.40 27.30 27.85 0.0M
2021-05-26 27.15 28.20 27.15 27.60 0.0M
2021-05-25 28.50 28.50 27.00 27.95 0.0M
2021-05-24 28.50 28.50 27.50 27.80 0.0M
2021-05-21 28.00 28.30 27.00 28.05 0.0M
2021-05-20 29.00 29.00 27.00 27.80 0.0M
2021-05-19 29.50 29.50 27.25 28.00 0.0M
2021-05-18 27.00 28.75 27.00 28.10 0.0M
2021-05-17 29.00 29.00 27.05 27.80 0.0M
2021-05-14 29.00 30.00 27.70 28.35 0.0M
2021-05-12 28.00 29.65 27.45 28.90 0.0M
2021-05-11 27.00 28.25 27.00 28.25 0.0M
2021-05-10 26.50 27.00 26.00 26.95 0.0M
2021-05-07 26.10 27.40 25.90 26.45 0.0M
2021-05-06 27.00 27.00 25.90 26.10 0.0M
2021-05-05 26.90 27.00 26.00 26.15 0.0M
2021-05-04 27.00 27.50 26.00 27.00 0.0M
2021-05-03 26.00 27.75 25.25 26.35 0.0M
2021-04-30 27.60 27.60 26.25 26.55 0.0M
2021-04-29 27.50 27.50 26.05 27.40 0.0M
2021-04-28 27.00 27.50 26.10 26.45 0.0M
2021-04-27 27.00 27.50 25.65 27.00 0.0M
2021-04-26 27.50 27.50 26.00 26.95 0.0M
2021-04-23 26.25 27.85 25.30 26.60 0.0M
2021-04-22 27.05 28.40 26.00 26.60 0.0M
2021-04-20 26.95 27.55 26.50 27.05 0.0M
2021-04-19 28.00 28.00 25.65 26.25 0.0M
2021-04-16 28.10 28.30 26.90 27.00 0.0M
2021-04-15 28.00 30.00 27.80 28.10 0.0M
2021-04-13 27.75 29.95 27.75 29.25 0.0M
2021-04-12 29.30 29.30 29.20 29.20 0.0M
2021-04-09 31.45 31.45 28.60 30.70 0.0M
2021-04-08 32.50 32.50 30.10 30.10 0.0M
2021-04-07 31.00 31.60 30.10 31.60 0.0M
2021-04-06 30.65 31.40 29.70 30.10 0.0M
2021-04-05 32.00 32.00 30.30 30.50 0.0M
2021-04-01 30.35 32.10 29.20 31.85 0.0M
2021-03-31 31.40 31.85 30.05 30.70 0.0M
2021-03-30 33.00 33.00 30.80 30.95 0.0M
2021-03-26 31.25 32.80 30.10 32.40 0.0M
2021-03-25 33.50 33.50 31.00 31.25 0.0M
2021-03-24 34.50 34.50 31.55 32.35 0.0M
2021-03-23 33.00 35.40 32.65 33.15 0.0M
2021-03-22 34.90 34.90 32.00 34.25 0.0M
2021-03-19 31.00 34.10 30.95 33.25 0.0M
2021-03-18 32.55 33.70 32.55 32.55 0.0M
2021-03-17 34.50 35.00 34.25 34.25 0.0M
2021-03-16 38.50 39.50 36.05 36.05 0.0M
2021-03-15 38.25 38.25 36.05 37.90 0.1M
2021-03-12 36.45 36.45 36.45 36.45 0.0M
2021-03-10 34.75 34.75 34.75 34.75 0.0M
2021-03-09 33.10 33.10 33.10 33.10 0.0M
2021-03-08 31.55 31.55 28.55 31.55 0.0M
2021-03-05 30.05 30.05 30.05 30.05 0.0M
2021-03-04 28.65 28.65 28.65 28.65 0.0M
2021-03-03 25.25 27.75 25.15 27.30 0.0M
2021-03-02 27.90 27.90 26.05 26.45 0.0M
2021-03-01 25.50 26.60 25.50 26.60 0.0M
2021-02-26 25.00 25.35 23.60 25.35 0.1M
2021-02-25 23.50 24.65 22.65 24.15 0.1M
2021-02-24 22.50 23.75 22.50 23.50 0.0M
2021-02-23 22.60 23.70 22.50 22.70 0.0M
2021-02-22 22.50 24.20 22.50 23.00 0.0M
2021-02-19 24.30 24.30 23.05 23.50 0.0M
2021-02-18 24.20 24.30 23.05 24.25 0.0M
2021-02-17 22.05 23.15 20.95 23.15 0.0M
2021-02-16 23.20 23.75 22.05 22.05 0.0M
2021-02-15 24.40 24.95 23.20 23.20 0.0M
2021-02-12 25.70 25.70 24.40 24.40 0.0M
2021-02-11 26.00 26.00 24.70 25.65 0.0M
2021-02-10 28.40 28.40 25.75 26.00 0.0M
2021-02-09 27.10 27.10 27.10 27.10 0.0M
2021-02-08 25.85 25.85 25.85 25.85 0.0M
2021-02-05 23.75 24.65 23.75 24.65 0.0M
2021-02-04 22.00 23.70 22.00 23.50 0.0M
2021-02-03 21.90 23.10 21.50 22.60 0.0M
2021-02-02 22.00 22.25 21.20 22.00 0.0M
2021-02-01 22.00 22.10 21.00 22.00 0.0M
2021-01-29 21.15 22.20 20.20 21.05 0.0M
2021-01-28 20.60 21.50 20.55 21.15 0.0M
2021-01-27 21.90 21.90 21.10 21.20 0.0M
2021-01-25 22.00 22.60 21.00 21.90 0.0M
2021-01-22 22.70 22.70 21.00 21.55 0.0M
2021-01-21 22.50 23.50 21.80 21.95 0.0M
2021-01-20 23.15 23.80 22.00 22.90 0.0M
2021-01-19 24.00 25.00 23.15 23.15 0.0M
2021-01-18 24.95 24.95 23.15 24.35 0.0M
2021-01-15 25.00 25.90 24.35 24.35 0.0M
2021-01-14 26.95 28.00 25.55 25.60 0.0M
2021-01-13 27.35 27.35 26.65 26.85 0.0M
2021-01-12 26.00 26.05 25.05 26.05 0.0M
2021-01-11 24.85 24.85 24.00 24.85 0.0M
2021-01-08 23.70 23.70 23.70 23.70 0.0M
2021-01-07 22.60 22.60 21.90 22.60 0.0M
2021-01-06 21.50 22.25 21.10 21.55 0.0M
2021-01-05 21.95 22.35 21.00 21.75 0.0M
2021-01-04 22.25 22.25 20.60 21.95 0.0M
2021-01-01 22.35 22.45 21.25 21.30 0.0M