Hindustan Motors Ltd

HMTR
🏛️ india →
20.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 20.53 20.93 20.45 20.80 8.8K
09:20 20.80 20.80 20.68 20.69 6.0K
09:25 20.70 20.71 20.67 20.71 2.9K
09:30 20.65 20.70 20.65 20.65 3.4K
09:35 20.65 20.70 20.65 20.67 1.1K
09:40 20.60 20.71 20.60 20.63 4.2K
09:45 20.69 20.87 20.66 20.87 2.9K
09:50 20.87 20.91 20.79 20.79 8.0K
09:55 20.83 20.83 20.78 20.80 1.7K
10:00 20.81 20.87 20.81 20.86 2.6K
10:05 20.86 20.93 20.86 20.92 4.5K
10:10 20.90 20.90 20.85 20.88 0.4K
10:15 20.88 20.88 20.81 20.81 1.2K
10:20 20.87 20.87 20.81 20.81 0.6K
10:25 20.84 20.84 20.81 20.81 0.4K
10:30 20.83 20.83 20.77 20.77 0.3K
10:35 20.84 20.84 20.80 20.80 0.4K
10:40 20.80 20.80 20.71 20.73 1.1K
10:45 20.77 20.77 20.74 20.74 0.3K
10:50 20.73 20.74 20.73 20.74 0.4K
10:55 20.76 20.76 20.76 20.76 0.2K
11:00 20.76 20.81 20.74 20.75 1.3K
11:05 20.76 20.84 20.76 20.84 0.3K
11:10 20.82 20.82 20.76 20.81 0.2K
11:15 20.82 20.82 20.82 20.82 0.2K
11:20 20.85 20.85 20.82 20.84 0.7K
11:25 20.85 20.87 20.81 20.87 1.2K
11:30 20.85 20.88 20.80 20.80 5.2K
11:35 20.79 20.79 20.79 20.79 1.8K
11:40 20.77 20.84 20.77 20.80 0.5K
11:45 20.83 20.83 20.81 20.82 0.1K
11:50 20.83 20.83 20.61 20.71 6.7K
11:55 20.73 20.73 20.65 20.71 0.2K
12:00 20.78 20.78 20.64 20.66 0.8K
12:05 20.66 20.66 20.66 20.66 4.9K
12:10 20.66 20.66 20.60 20.60 11.5K
12:15 20.60 20.60 20.52 20.52 3.2K
12:20 20.52 20.63 20.51 20.63 4.3K
12:25 20.66 20.66 20.55 20.55 3.5K
12:30 20.52 20.60 20.52 20.59 0.1K
12:35 20.59 20.59 20.51 20.55 5.2K
12:40 20.54 20.55 20.54 20.55 1.7K
12:45 20.57 20.57 20.53 20.53 0.5K
12:50 20.60 20.60 20.54 20.54 0.2K
12:55 20.54 20.59 20.54 20.55 0.2K
13:00 20.60 20.60 20.55 20.59 0.2K
13:05 20.59 20.61 20.55 20.55 0.7K
13:10 20.59 20.60 20.54 20.60 0.2K
13:15 20.54 20.59 20.54 20.59 0.1K
13:20 20.57 20.57 20.57 20.57 0.0K
13:25 20.57 20.57 20.57 20.57 0.2K
13:30 20.58 20.58 20.53 20.53 1.9K
13:35 20.53 20.53 20.46 20.46 7.1K
13:40 20.45 20.48 20.45 20.48 1.2K
13:45 20.46 20.51 20.46 20.46 1.0K
13:50 20.46 20.51 20.46 20.46 1.3K
13:55 20.52 20.52 20.51 20.51 0.2K
14:00 20.51 20.54 20.50 20.51 0.8K
14:05 20.53 20.53 20.50 20.50 0.4K
14:10 20.50 20.50 20.46 20.47 3.4K
14:15 20.46 20.52 20.46 20.52 6.8K
14:20 20.56 20.56 20.56 20.56 0.2K
14:25 20.51 20.57 20.50 20.50 0.5K
14:30 20.55 20.55 20.45 20.46 8.3K
14:35 20.46 20.54 20.46 20.54 0.7K
14:40 20.55 20.57 20.50 20.50 2.1K
14:45 20.50 20.57 20.50 20.57 2.2K
14:50 20.59 20.60 20.59 20.60 1.1K
14:55 20.60 20.63 20.58 20.59 3.5K
15:00 20.52 20.63 20.52 20.63 3.4K
15:05 20.61 20.62 20.52 20.60 1.5K
15:10 20.54 20.60 20.54 20.55 0.6K
15:15 20.55 20.55 20.50 20.53 7.5K
15:20 20.54 20.60 20.50 20.59 4.0K
15:25 20.58 20.65 20.53 20.55 4.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.43 20.93 20.43 20.55 0.2M
2025-09-25 21.79 21.79 20.54 20.74 0.2M
2025-09-24 20.51 21.56 20.51 21.26 0.3M
2025-09-23 20.59 21.37 20.59 20.72 1.1M
2025-09-22 21.67 21.67 21.67 21.67 0.2M
2025-09-19 23.90 24.40 22.81 22.81 0.3M
2025-09-18 23.60 24.45 23.60 24.01 0.1M
2025-09-17 24.49 24.70 24.05 24.20 0.1M
2025-09-16 24.25 25.66 24.15 24.49 0.1M
2025-09-15 24.78 24.78 24.00 24.44 0.1M
2025-09-12 23.79 24.00 23.25 23.60 0.1M
2025-09-11 23.52 24.28 23.52 23.67 0.0M
2025-09-10 24.00 24.94 23.55 23.89 0.1M
2025-09-09 24.03 24.95 24.02 24.25 0.1M
2025-09-08 23.14 24.60 23.14 24.46 0.2M
2025-09-05 23.70 23.89 23.15 23.52 0.1M
2025-09-04 23.63 23.70 23.15 23.31 0.1M
2025-09-03 23.44 23.60 22.80 23.25 0.1M
2025-09-02 22.70 23.44 22.27 23.44 0.2M
2025-09-01 22.07 22.50 21.99 22.33 0.1M
2025-08-29 22.16 22.70 21.95 22.06 0.1M
2025-08-28 22.01 22.44 21.81 22.15 0.1M
2025-08-26 23.08 23.08 22.16 22.47 0.1M
2025-08-25 22.82 23.15 22.60 22.84 0.1M
2025-08-22 23.25 23.50 22.91 23.17 0.1M
2025-08-21 23.51 24.06 23.25 23.37 0.1M
2025-08-20 22.85 23.79 22.85 23.51 0.0M
2025-08-19 22.98 23.44 22.90 23.22 0.0M
2025-08-18 22.52 23.10 22.30 22.76 0.1M
2025-08-14 23.27 23.27 22.33 22.56 0.1M
2025-08-13 23.26 23.75 22.80 23.18 0.1M
2025-08-12 22.88 23.48 22.81 23.08 0.1M
2025-08-11 22.88 23.28 22.80 22.88 0.1M
2025-08-08 22.90 23.35 22.56 22.85 0.0M
2025-08-07 23.30 23.30 22.50 23.08 0.1M
2025-08-06 23.21 23.70 22.86 22.99 0.1M
2025-08-05 23.99 23.99 23.22 23.40 0.0M
2025-08-04 23.38 23.87 22.55 23.74 0.1M
2025-08-01 23.20 23.93 23.00 23.20 0.1M
2025-07-31 23.31 24.22 23.10 23.45 0.1M
2025-07-30 23.66 24.79 23.60 23.97 0.1M
2025-07-29 23.11 24.30 23.11 23.79 0.0M
2025-07-28 23.76 24.40 23.16 23.53 0.1M
2025-07-25 24.10 25.15 23.50 23.78 0.1M
2025-07-24 25.20 25.20 24.00 24.21 0.2M
2025-07-23 23.94 25.39 23.26 25.20 0.4M
2025-07-22 22.10 24.31 22.01 24.31 0.8M
2025-07-21 24.05 24.05 23.16 23.16 0.1M
2025-07-18 24.42 25.30 24.37 24.37 0.2M
2025-07-17 26.51 26.73 25.65 25.65 0.3M
2025-07-16 27.79 27.96 26.64 27.00 0.1M
2025-07-15 27.69 28.20 27.50 27.79 0.1M
2025-07-14 27.50 28.00 27.50 27.69 0.0M
2025-07-11 27.90 28.40 27.50 27.72 0.1M
2025-07-10 28.00 28.39 27.80 27.93 0.2M
2025-07-09 28.00 28.50 27.92 28.01 0.0M
2025-07-08 28.00 28.69 28.00 28.11 0.1M
2025-07-07 28.85 28.85 27.95 28.19 0.1M
2025-07-04 28.99 29.00 28.30 28.81 0.1M
2025-07-03 28.57 29.34 28.16 28.71 0.1M
2025-07-02 28.60 29.15 28.50 28.86 0.1M
2025-07-01 29.70 29.79 27.85 29.15 0.1M
2025-06-30 29.30 30.10 29.00 29.21 0.1M
2025-06-27 28.55 29.45 28.55 29.30 0.1M
2025-06-26 28.94 29.50 28.51 28.91 0.2M
2025-06-25 29.35 29.95 28.61 29.05 0.1M
2025-06-24 29.20 30.60 28.50 29.21 0.2M
2025-06-23 29.41 30.19 28.51 29.20 0.1M
2025-06-20 29.00 30.39 28.00 29.87 0.2M
2025-06-19 29.90 30.70 29.17 29.17 0.2M
2025-06-18 31.80 31.86 30.70 30.70 0.2M
2025-06-17 33.33 33.33 32.31 32.31 0.2M
2025-06-16 32.82 34.75 31.30 34.01 1.0M
2025-06-13 32.75 33.27 32.00 32.99 0.3M
2025-06-12 33.48 34.40 32.57 33.63 0.5M
2025-06-11 33.64 34.76 33.02 33.29 0.7M
2025-06-10 31.82 34.34 31.59 32.97 1.5M
2025-06-09 30.99 33.12 30.95 31.79 0.6M
2025-06-06 29.21 31.49 29.21 31.06 0.3M
2025-06-05 31.56 32.25 30.55 30.73 0.4M
2025-06-04 31.46 33.27 31.18 31.64 0.4M
2025-06-03 32.83 33.10 30.93 31.75 0.6M
2025-06-02 33.69 34.52 32.59 32.80 0.3M
2025-05-30 33.88 34.45 32.75 33.63 1.1M
2025-05-29 30.01 35.83 30.01 33.59 6.7M
2025-05-28 29.58 31.01 28.83 29.86 1.0M
2025-05-27 29.49 29.80 28.73 29.01 0.4M
2025-05-26 26.82 30.99 26.82 29.45 2.8M
2025-05-23 26.01 27.34 25.50 26.52 0.4M
2025-05-22 26.06 26.85 26.02 26.17 0.2M
2025-05-21 25.92 26.41 25.92 26.03 0.1M
2025-05-20 26.86 26.86 26.00 26.07 0.1M
2025-05-19 26.82 26.90 26.27 26.61 0.2M
2025-05-16 26.40 26.59 26.08 26.42 0.1M
2025-05-15 26.94 26.94 26.15 26.26 0.1M
2025-05-14 25.62 26.80 25.62 26.58 0.3M
2025-05-13 25.99 26.26 25.42 25.87 0.3M
2025-05-12 23.66 27.92 23.66 25.47 1.6M
2025-05-09 23.00 23.45 22.81 23.27 0.2M
2025-05-08 24.99 24.99 23.30 23.53 0.1M
2025-05-07 22.39 24.61 22.39 24.24 0.4M
2025-05-06 24.56 25.36 24.00 24.06 0.4M
2025-05-05 24.69 25.45 24.27 24.88 0.1M
2025-05-02 24.73 25.47 24.45 24.58 0.2M
2025-04-30 25.99 26.50 25.01 25.20 0.1M
2025-04-29 26.36 26.69 25.90 25.97 0.2M
2025-04-28 25.84 26.66 25.59 26.16 0.3M
2025-04-25 27.30 27.33 25.69 26.21 0.4M
2025-04-24 27.99 28.40 27.15 27.51 0.4M
2025-04-23 28.62 28.90 27.37 27.74 0.2M
2025-04-22 28.71 29.80 27.14 28.03 1.0M
2025-04-21 25.89 28.26 24.66 28.26 1.5M
2025-04-17 23.16 24.20 23.16 23.55 0.2M
2025-04-16 23.99 24.43 23.25 23.46 0.1M
2025-04-15 23.03 24.22 23.00 23.97 0.3M
2025-04-11 22.50 23.01 22.47 22.64 0.1M
2025-04-09 22.30 22.53 21.91 22.36 0.1M
2025-04-08 22.72 23.29 22.17 22.40 0.2M
2025-04-07 20.71 22.60 20.71 22.26 0.5M
2025-04-04 24.02 24.19 22.90 23.22 0.2M
2025-04-03 24.49 24.50 23.58 24.23 0.1M
2025-04-02 23.79 24.28 22.50 23.78 0.4M
2025-04-01 21.31 24.60 21.31 23.60 1.0M
2025-03-28 22.25 22.70 21.01 21.29 0.2M
2025-03-27 21.22 22.28 21.03 22.00 0.4M
2025-03-26 22.95 23.18 21.01 21.28 0.5M
2025-03-25 24.49 24.50 22.85 22.94 0.2M
2025-03-24 23.94 24.51 23.76 24.16 0.2M
2025-03-21 23.80 23.80 22.89 23.50 0.1M
2025-03-20 22.82 23.71 22.80 22.99 0.3M
2025-03-19 22.17 22.84 21.86 22.57 0.2M
2025-03-18 22.48 22.60 21.51 21.75 0.3M
2025-03-17 22.79 23.13 21.75 22.02 0.4M
2025-03-13 24.64 24.64 22.36 22.53 0.2M
2025-03-12 24.20 24.65 23.50 23.75 0.1M
2025-03-11 24.32 24.62 23.77 24.18 0.1M
2025-03-10 25.33 26.31 24.80 24.95 0.1M
2025-03-07 26.63 26.63 25.46 25.71 0.2M
2025-03-06 25.46 26.83 25.00 26.18 0.5M
2025-03-05 25.15 25.60 24.50 24.98 0.2M
2025-03-04 21.50 26.02 21.01 25.65 0.6M
2025-03-03 22.84 23.11 21.12 21.69 0.1M
2025-02-28 23.20 23.22 22.29 22.39 0.0M
2025-02-27 24.83 24.83 23.31 23.43 0.1M
2025-02-25 24.80 25.20 24.36 24.45 0.1M
2025-02-24 25.44 25.44 24.15 24.61 0.1M
2025-02-21 26.49 26.67 24.86 25.05 0.0M
2025-02-20 24.32 26.50 24.32 26.09 0.2M
2025-02-19 23.12 24.73 23.12 24.43 0.0M
2025-02-18 24.53 24.59 23.25 23.67 0.0M
2025-02-17 24.88 25.43 23.77 24.28 0.1M
2025-02-14 26.39 26.39 24.50 24.67 0.0M
2025-02-13 25.88 26.05 25.14 25.41 0.1M
2025-02-12 26.00 26.47 24.71 25.37 0.1M
2025-02-11 26.00 27.54 25.33 26.20 0.1M
2025-02-10 27.18 27.43 26.15 26.32 0.1M
2025-02-07 27.11 27.51 26.85 27.27 0.1M
2025-02-06 28.32 28.51 27.27 27.49 0.1M
2025-02-05 27.28 29.20 26.93 27.76 0.2M
2025-02-04 26.32 27.42 26.31 26.87 0.1M
2025-02-03 27.33 27.70 26.30 26.79 0.0M
2025-02-01 27.69 28.07 27.07 27.22 0.0M
2025-01-31 27.25 27.49 26.73 27.15 0.1M
2025-01-30 27.99 28.00 26.81 27.02 0.2M
2025-01-29 24.65 29.50 24.65 28.12 0.9M
2025-01-28 26.12 26.30 24.20 24.62 0.3M
2025-01-27 26.85 27.07 25.30 25.62 0.2M
2025-01-24 28.51 28.90 27.25 27.40 0.1M
2025-01-23 29.90 29.90 28.11 28.42 0.1M
2025-01-22 29.46 30.70 28.05 29.62 0.3M
2025-01-21 29.43 30.59 27.67 29.75 0.6M
2025-01-20 30.26 30.48 28.56 28.92 0.4M
2025-01-17 26.34 31.05 25.53 30.16 2.5M
2025-01-16 25.98 26.40 25.74 25.88 0.0M
2025-01-15 26.24 26.46 25.25 25.47 0.0M
2025-01-14 24.40 26.15 24.01 25.73 0.3M
2025-01-13 25.28 26.19 24.10 24.52 0.1M
2025-01-10 27.14 27.14 25.81 25.93 0.0M
2025-01-09 27.61 27.77 26.31 26.57 0.1M
2025-01-08 28.60 28.60 27.27 27.58 0.1M
2025-01-07 27.37 28.47 27.37 28.04 0.2M
2025-01-06 29.76 29.76 27.04 27.36 0.2M
2025-01-03 30.19 31.00 29.27 29.52 0.2M
2025-01-02 29.00 31.95 28.80 29.96 0.4M
2025-01-01 28.72 29.40 28.46 28.69 0.1M