HMT

HMTL
🏛️ india →
59.17
Last Update: 2025-09-29
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
2023-12-29 52.90 53.50 51.50 52.85 0.0M
2023-12-28 52.00 54.20 52.00 53.30 0.0M
2023-12-27 54.50 55.95 52.65 52.80 0.0M
2023-12-26 54.60 56.50 53.00 53.65 0.0M
2023-12-22 58.40 58.50 53.80 54.60 0.1M
2023-12-21 51.10 56.40 51.10 56.40 0.1M
2023-12-20 57.35 57.35 52.05 53.75 0.3M
2023-12-19 54.65 54.65 54.65 54.65 0.0M
2023-12-18 50.50 52.05 49.10 52.05 0.1M
2023-12-15 50.80 51.50 48.50 49.60 0.0M
2023-12-14 50.10 51.50 49.00 50.80 0.0M
2023-12-13 49.60 50.45 47.95 50.10 0.0M
2023-12-12 50.50 50.50 48.50 49.55 0.0M
2023-12-11 52.50 52.50 49.70 49.95 0.1M
2023-12-08 52.25 52.30 52.25 52.30 0.0M
2023-12-07 49.75 49.85 48.10 49.85 0.0M
2023-12-06 47.50 48.15 47.05 47.50 0.0M
2023-12-05 47.70 48.35 46.75 47.25 0.0M
2023-12-04 49.40 49.40 47.55 47.70 0.0M
2023-12-01 47.60 49.50 47.60 48.50 0.0M
2023-11-30 48.95 48.95 48.55 48.55 0.0M
2023-11-29 49.60 49.60 48.70 49.50 0.0M
2023-11-28 48.65 48.65 48.65 48.65 0.0M
2023-11-24 45.90 47.70 45.90 47.70 0.0M
2023-11-23 46.80 46.80 46.80 46.80 0.0M
2023-11-22 48.70 48.70 47.75 47.75 0.0M
2023-11-21 48.70 48.75 48.70 48.70 0.0M
2023-11-20 51.10 51.10 49.70 49.70 0.0M
2023-11-17 50.70 50.70 50.70 50.70 0.0M
2023-11-16 51.70 52.70 51.70 51.70 0.0M
2023-11-15 52.80 54.65 52.75 52.75 0.0M
2023-11-13 55.85 55.85 53.70 53.80 0.1M
2023-11-12 54.50 54.80 54.50 54.80 0.0M
2023-11-10 53.75 53.75 53.75 53.75 0.0M
2023-11-09 52.00 52.70 52.00 52.70 0.0M
2023-11-08 49.70 51.70 49.70 51.70 0.2M
2023-11-07 50.70 50.70 50.70 50.70 0.0M
2023-11-06 51.70 51.70 51.70 51.70 0.0M
2023-11-03 52.75 52.75 52.75 52.75 0.0M
2023-11-02 53.80 53.80 53.80 53.80 0.0M
2023-11-01 54.90 54.90 54.90 54.90 0.0M
2023-10-31 56.00 56.00 56.00 56.00 0.0M
2023-10-30 57.15 57.15 57.15 57.15 0.0M
2023-10-27 58.30 58.30 58.30 58.30 0.0M
2023-10-26 59.45 59.45 59.45 59.45 0.0M
2023-10-25 60.65 60.65 60.65 60.65 0.0M
2023-10-23 61.85 61.85 61.85 61.85 0.0M
2023-10-20 63.10 63.10 63.10 63.10 0.0M
2023-10-19 64.35 64.35 64.35 64.35 0.0M
2023-10-18 65.65 65.65 65.65 65.65 0.0M
2023-10-17 66.95 66.95 66.95 66.95 0.0M
2023-10-16 70.40 70.40 68.30 68.30 0.1M
2023-10-13 69.70 69.70 69.00 69.70 0.2M
2023-10-12 68.35 68.35 61.85 68.35 0.3M
2023-10-11 65.10 65.10 65.10 65.10 0.0M
2023-10-10 62.00 62.00 62.00 62.00 0.0M
2023-10-09 59.05 59.05 59.05 59.05 0.1M
2023-10-06 56.25 56.25 56.25 56.25 0.0M
2023-10-05 53.60 53.60 53.60 53.60 0.0M
2023-10-04 51.00 51.05 49.70 51.05 0.1M
2023-10-03 47.30 48.65 47.30 48.65 0.1M
2023-09-29 46.30 46.35 45.90 46.35 0.0M
2023-09-28 44.00 44.15 43.50 44.15 0.1M
2023-09-27 42.05 42.05 42.05 42.05 0.0M
2023-09-26 39.10 40.05 39.10 40.05 0.0M
2023-09-25 37.70 38.15 37.60 38.15 0.0M
2023-09-22 36.00 37.45 35.00 36.35 0.0M
2023-09-21 37.25 37.30 35.55 36.00 0.0M
2023-09-20 39.40 39.40 37.00 37.30 0.0M
2023-09-18 39.30 40.00 37.05 38.10 0.0M
2023-09-15 39.35 39.35 38.00 38.55 0.0M
2023-09-14 37.90 38.10 37.20 38.10 0.0M
2023-09-13 35.95 36.90 33.70 36.30 0.0M
2023-09-12 38.00 38.00 35.45 35.45 0.0M
2023-09-11 37.10 39.00 37.00 37.30 0.0M
2023-09-08 39.80 39.80 36.55 38.05 0.0M
2023-09-07 36.50 38.00 36.20 38.00 0.1M
2023-09-06 36.75 36.90 35.25 36.20 0.1M
2023-09-05 33.95 35.15 33.55 35.15 0.0M
2023-09-04 32.60 33.50 32.00 33.50 0.0M
2023-09-01 31.00 32.55 30.55 31.95 0.0M
2023-08-31 31.05 31.75 30.50 31.00 0.0M
2023-08-30 29.95 31.40 29.35 31.05 0.0M
2023-08-29 30.20 30.25 29.50 29.95 0.0M
2023-08-28 30.90 30.90 29.60 30.20 0.0M
2023-08-25 30.50 31.00 29.10 30.25 0.0M
2023-08-24 31.50 31.50 30.10 30.50 0.0M
2023-08-23 29.95 31.40 29.50 30.30 0.0M
2023-08-22 28.80 30.00 28.00 29.95 0.0M
2023-08-21 28.75 29.60 28.05 28.60 0.0M
2023-08-18 30.50 30.50 28.50 28.75 0.0M
2023-08-17 31.50 31.50 29.50 29.80 0.0M
2023-08-16 30.05 30.35 29.45 30.20 0.0M
2023-08-14 28.40 29.75 27.80 29.45 0.0M
2023-08-11 27.30 28.65 27.10 28.40 0.0M
2023-08-10 27.90 28.00 26.75 27.30 0.0M
2023-08-09 28.00 28.00 27.50 27.55 0.0M
2023-08-08 27.50 28.20 27.10 27.65 0.0M
2023-08-07 28.50 28.50 27.25 27.60 0.0M
2023-08-04 27.70 28.20 27.60 28.20 0.0M
2023-08-03 28.25 28.25 27.65 28.25 0.0M
2023-08-02 28.15 28.30 27.90 28.25 0.0M
2023-08-01 28.40 29.00 27.95 28.15 0.0M
2023-07-31 27.90 28.00 27.00 27.80 0.0M
2023-07-28 28.00 28.00 27.00 27.10 0.0M
2023-07-27 27.50 27.90 27.15 27.40 0.0M
2023-07-26 27.35 27.95 27.05 27.40 0.0M
2023-07-25 27.90 27.90 27.25 27.35 0.0M
2023-07-24 27.80 28.40 27.20 27.50 0.0M
2023-07-21 28.30 28.35 27.00 27.60 0.0M
2023-07-20 27.50 28.25 27.50 27.65 0.0M
2023-07-19 28.00 28.50 27.00 27.50 0.0M
2023-07-18 27.95 28.45 27.70 28.25 0.0M
2023-07-17 27.50 28.45 27.50 27.95 0.0M
2023-07-14 28.50 28.50 27.60 28.15 0.0M
2023-07-13 28.80 28.80 27.55 28.05 0.0M
2023-07-12 28.75 28.75 27.60 28.00 0.0M
2023-07-11 28.65 29.00 28.00 28.75 0.0M
2023-07-10 29.00 29.00 28.00 28.50 0.0M
2023-07-07 29.25 29.25 28.05 28.50 0.0M
2023-07-06 28.75 28.75 27.55 28.75 0.0M
2023-07-05 28.80 29.50 28.00 28.75 0.0M
2023-07-04 28.00 29.00 27.75 28.80 0.0M
2023-07-03 28.00 29.00 27.80 28.85 0.0M
2023-06-30 29.20 29.20 28.05 28.40 0.0M
2023-06-28 29.20 29.75 27.80 28.40 0.0M
2023-06-27 29.85 29.85 29.10 29.20 0.0M
2023-06-26 29.40 30.25 28.65 29.45 0.0M
2023-06-23 30.00 30.00 28.40 28.95 0.0M
2023-06-22 29.40 30.00 29.40 29.45 0.0M
2023-06-21 30.25 30.30 29.00 29.40 0.0M
2023-06-20 31.00 31.00 29.00 29.65 0.0M
2023-06-19 29.50 30.00 29.25 29.90 0.0M
2023-06-16 30.00 30.15 29.50 29.75 0.0M
2023-06-15 30.70 31.05 29.55 30.00 0.0M
2023-06-14 30.90 31.05 30.20 30.70 0.0M
2023-06-13 31.00 31.10 30.30 30.45 0.0M
2023-06-12 30.45 31.40 30.00 30.50 0.0M
2023-06-09 31.50 31.50 29.40 30.30 0.0M
2023-06-08 32.30 32.40 30.80 30.80 0.0M
2023-06-07 34.00 34.00 32.15 32.40 0.0M
2023-06-06 33.15 34.80 32.55 33.40 0.0M
2023-06-05 31.60 33.15 31.50 33.15 0.0M
2023-06-02 30.30 31.60 30.30 31.60 0.0M
2023-06-01 30.00 30.35 29.00 30.10 0.0M
2023-05-31 28.95 28.95 28.95 28.95 0.0M
2023-05-30 27.60 27.60 27.60 27.60 0.0M
2023-05-29 26.25 26.30 25.60 26.30 0.0M
2023-05-26 25.65 25.95 24.70 25.05 0.0M
2023-05-25 25.40 26.25 24.75 25.35 0.0M
2023-05-24 26.40 26.40 25.05 25.40 0.0M
2023-05-23 25.00 26.70 25.00 25.85 0.0M
2023-05-22 25.90 25.90 24.80 25.45 0.0M
2023-05-19 25.20 25.20 24.70 25.10 0.0M
2023-05-18 25.35 25.35 24.25 25.20 0.0M
2023-05-17 26.00 26.00 25.20 25.25 0.0M
2023-05-16 26.10 26.10 25.55 25.90 0.0M
2023-05-15 26.00 26.15 25.55 25.85 0.0M
2023-05-12 26.45 26.45 25.80 25.85 0.0M
2023-05-11 26.25 26.25 25.50 26.15 0.0M
2023-05-10 26.50 26.50 25.50 26.25 0.0M
2023-05-09 26.90 26.90 25.70 25.85 0.0M
2023-05-08 27.00 27.00 26.00 26.35 0.0M
2023-05-05 26.40 27.00 26.15 26.25 0.0M
2023-05-04 25.85 26.95 25.85 26.15 0.0M
2023-05-03 25.90 26.25 25.25 25.85 0.0M
2023-05-02 25.90 25.90 25.00 25.30 0.0M
2023-04-28 25.50 26.00 25.00 25.40 0.0M
2023-04-27 25.10 25.80 24.60 25.45 0.0M
2023-04-26 25.00 25.50 24.35 24.70 0.0M
2023-04-25 25.60 25.60 24.35 25.00 0.0M
2023-04-24 25.25 25.85 24.50 25.60 0.0M
2023-04-21 26.30 26.30 25.25 25.25 0.0M
2023-04-20 25.50 25.60 25.15 25.60 0.0M
2023-04-19 26.05 26.45 25.00 25.40 0.0M
2023-04-18 26.10 26.80 25.05 26.00 0.0M
2023-04-17 25.85 26.70 25.85 26.10 0.0M
2023-04-13 26.05 27.00 26.00 26.80 0.0M
2023-04-12 27.30 27.95 26.50 26.60 0.0M
2023-04-11 26.05 27.50 26.05 27.40 0.0M
2023-04-10 27.85 28.00 26.50 27.05 0.0M
2023-04-06 26.50 26.95 24.60 26.75 0.0M
2023-04-05 24.40 25.70 24.10 25.70 0.0M
2023-04-03 24.80 24.80 23.50 24.50 0.0M
2023-03-31 24.15 24.50 23.75 24.30 0.0M
2023-03-29 23.70 24.15 23.25 23.85 0.0M
2023-03-28 23.40 24.00 22.70 23.20 0.0M
2023-03-27 24.40 25.00 23.10 23.60 0.0M
2023-03-24 24.50 25.15 23.40 24.05 0.0M
2023-03-23 24.50 25.50 24.50 24.50 0.0M
2023-03-22 25.00 25.00 24.15 24.75 0.0M
2023-03-21 24.00 24.95 23.00 24.50 0.0M
2023-03-20 24.00 25.50 23.30 23.85 0.0M
2023-03-17 25.25 25.75 24.10 24.35 0.0M
2023-03-16 24.75 25.00 24.25 24.75 0.0M
2023-03-15 25.00 25.25 24.50 24.55 0.0M
2023-03-14 25.50 25.80 25.30 25.45 0.0M
2023-03-13 26.00 26.95 25.00 25.70 0.0M
2023-03-10 26.90 26.90 25.30 26.00 0.0M
2023-03-09 26.60 27.00 26.15 26.20 0.0M
2023-03-08 26.90 26.90 26.05 26.60 0.0M
2023-03-06 26.00 27.00 26.00 26.70 0.0M
2023-03-03 25.80 26.50 25.50 26.40 0.0M
2023-03-02 27.05 27.10 25.50 25.80 0.0M
2023-03-01 27.00 27.00 25.45 26.60 0.0M
2023-02-28 27.50 27.70 26.35 26.50 0.0M
2023-02-27 27.50 27.50 26.50 27.45 0.0M
2023-02-24 28.95 28.95 27.35 27.50 0.0M
2023-02-23 27.50 28.50 27.30 28.05 0.0M
2023-02-22 28.00 28.00 27.25 27.90 0.0M
2023-02-21 28.40 28.80 27.00 27.40 0.0M
2023-02-20 28.40 28.75 28.30 28.40 0.0M
2023-02-17 29.10 29.45 28.00 28.40 0.0M
2023-02-16 30.00 30.10 29.00 29.10 0.0M
2023-02-15 30.70 30.85 29.50 29.70 0.0M
2023-02-14 30.10 30.95 29.85 30.70 0.0M
2023-02-13 31.95 31.95 30.00 30.75 0.0M
2023-02-10 31.95 31.95 30.65 31.00 0.0M
2023-02-09 32.00 32.00 30.60 31.30 0.0M
2023-02-08 32.40 32.45 31.30 31.85 0.0M
2023-02-07 32.05 32.50 31.00 32.40 0.0M
2023-02-06 31.70 31.85 31.20 31.40 0.0M
2023-02-03 32.35 32.95 31.25 31.70 0.0M
2023-02-02 32.95 33.30 32.05 32.35 0.0M
2023-02-01 33.45 33.50 32.65 32.95 0.0M
2023-01-31 33.65 34.05 32.10 33.60 0.0M
2023-01-30 34.90 34.90 32.50 32.95 0.0M
2023-01-27 34.20 34.85 33.05 34.20 0.0M
2023-01-25 35.65 35.65 34.05 34.20 0.0M
2023-01-24 36.85 37.70 34.55 34.95 0.0M
2023-01-23 36.35 37.25 35.60 36.10 0.0M
2023-01-20 35.60 35.80 34.55 35.60 0.0M
2023-01-19 35.40 36.85 34.50 34.90 0.0M
2023-01-18 34.30 35.95 34.30 35.85 0.0M
2023-01-17 33.75 35.40 33.75 34.25 0.0M
2023-01-16 32.95 33.75 32.95 33.75 0.0M
2023-01-13 33.40 33.40 31.60 32.15 0.0M
2023-01-12 32.55 33.95 32.20 32.50 0.0M
2023-01-11 33.70 33.70 32.55 32.90 0.0M
2023-01-10 34.05 35.50 33.25 33.45 0.0M
2023-01-09 33.80 35.10 33.80 35.00 0.0M
2023-01-06 34.40 34.65 32.70 33.65 0.0M
2023-01-05 34.60 35.50 33.50 34.40 0.3M
2023-01-04 34.00 35.90 34.00 34.55 0.0M
2023-01-03 34.60 35.00 34.25 34.85 0.0M
2023-01-02 35.25 35.85 32.95 34.25 0.0M