Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HMT, HMT Limited, INE262A01018, Listing: 29-Aug-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 75.49 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Jun-2025 Bumper: 58.0; Drift%: 7.47
Industry: Industrial Manufacturing Face Value: 10; VWAP21: Low52 Price: 41.0 Barrier: -; Drift%: -
Basic Industry: Industrial Products Total Equity: 470,670,740 Low52 Date: 27-Jan-2026 SHP: 93.69 / 0.0 / 0.0 / 0.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 79.8 / 45.5 Month: 53.75 / 44.5 Week: 60.95 / 50.16 Day: 64.9 / 60.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 60.50 64.90 60.50 62.68 63.26 1.33 2,950.16 14,545 7.84 0 0.00 0.00 44
2 06-Apr 58.58 62.50 58.58 61.86 61.28 0.32 2,911.57 9,514 5.13 0 0.00 0.00 29
3 02-Apr 60.01 61.99 60.01 61.66 61.01 2.75 2,902.16 11,188 6.03 0 0.00 0.00 34
4 01-Apr 60.00 60.02 58.00 60.01 59.82 4.97 2,824.50 34,704 18.70 0 0.00 0.00 105
5 30-Mar 57.70 59.80 57.10 57.17 58.22 -4.08 2,690.82 9,401 5.07 0 0.00 0.00 29
6 27-Mar 59.00 60.38 57.37 59.60 58.22 -1.29 2,805.20 12,631 6.81 0 0.00 0.00 38
7 25-Mar 60.35 60.38 57.66 60.38 60.06 4.99 2,841.91 23,695 12.77 0 0.00 0.00 72
8 24-Mar 57.25 59.00 55.10 57.51 57.08 2.28 2,706.83 12,298 6.63 0 0.00 0.00 37
9 23-Mar 57.56 59.00 55.01 56.23 56.41 -2.31 2,646.58 22,589 12.17 0 0.00 0.00 69
10 20-Mar 56.25 59.50 55.90 57.56 57.38 -2.18 2,709.18 16,068 8.66 0 0.00 0.00 49
11 19-Mar 60.69 60.69 58.84 58.84 59.03 -4.99 2,769.43 40,610 21.88 0 0.00 0.00 123
12 18-Mar 62.94 62.94 60.70 61.93 61.53 -1.60 2,914.86 10,443 5.63 0 0.00 0.00 32
13 17-Mar 60.50 65.41 59.20 62.94 62.83 1.03 2,962.40 19,758 10.65 0 0.00 0.00 60
14 16-Mar 59.00 62.66 58.11 62.30 61.82 4.39 2,932.28 29,324 15.80 0 0.00 0.00 89
15 13-Mar 56.00 59.90 55.10 59.68 58.39 4.61 2,808.96 23,281 12.54 0 0.00 0.00 71
16 12-Mar 58.01 60.00 56.39 57.05 57.11 -3.88 2,685.18 41,303 22.25 0 0.00 0.00 125
17 11-Mar 59.65 61.20 59.35 59.35 59.88 -4.99 2,793.43 35,112 18.92 0 0.00 0.00 107
18 10-Mar 62.47 64.44 62.47 62.47 62.62 -4.99 2,940.28 32,876 17.71 0 0.00 0.00 100
19 09-Mar 67.20 67.20 65.75 65.75 65.90 -5.00 3,094.66 28,402 15.30 0 0.00 0.00 86
20 06-Mar 69.30 72.31 68.00 69.21 69.65 -1.56 3,257.51 103,008 55.50 0 0.00 0.00 313
21 05-Mar 70.10 70.32 68.10 70.31 69.77 4.97 3,309.29 95,554 51.48 0 0.00 0.00 290
22 04-Mar 65.00 67.12 60.74 66.98 65.96 4.77 3,152.55 155,891 83.99 0 0.00 0.00 473
23 02-Mar 58.15 63.99 58.15 63.93 61.36 4.89 3,009.00 179,412 96.67 0 0.00 0.00 545
24 27-Feb 60.95 60.95 58.55 60.95 60.66 5.00 2,868.74 31,245 16.83 0 0.00 0.00 95
25 26-Feb 58.05 58.05 55.31 58.05 57.88 4.99 2,732.24 136,299 73.44 0 0.00 0.00 414
26 25-Feb 55.29 55.29 55.29 55.29 55.29 4.99 2,602.34 18,134 9.77 0 0.00 0.00 55
27 24-Feb 52.66 52.66 52.66 52.66 52.66 4.98 2,478.55 6,386 3.44 0 0.00 0.00 19
28 23-Feb 50.16 50.16 50.16 50.16 50.16 4.98 2,360.88 10,325 5.56 0 0.00 0.00 31
29 20-Feb 47.78 47.78 47.78 47.78 47.78 4.99 2,248.86 4,411 2.38 0 0.00 0.00 13
30 19-Feb 45.51 45.51 45.51 45.51 45.51 4.98 2,142.02 10,593 5.71 0 0.00 0.00 32
31 18-Feb 42.51 44.00 42.51 43.35 43.20 -0.96 2,040.36 1,855 1.00 0 0.00 0.00 6
32 17-Feb 42.85 44.20 42.50 43.77 43.07 1.77 2,060.13 9,563 5.15 0 0.00 0.00 29
33 16-Feb 44.00 44.00 42.50 43.01 43.15 -1.13 2,024.35 4,594 2.48 0 0.00 0.00 14
34 13-Feb 43.00 43.90 42.50 43.50 43.35 0.86 2,047.42 3,347 1.80 0 0.00 0.00 10
35 12-Feb 43.20 43.90 43.01 43.13 43.24 -2.16 2,030.00 3,781 2.04 0 0.00 0.00 11
36 11-Feb 43.50 44.90 43.50 44.08 43.67 -0.34 2,074.72 6,671 3.59 0 0.00 0.00 20
37 10-Feb 43.25 45.00 43.25 44.23 44.21 0.91 2,081.78 4,844 2.61 0 0.00 0.00 15
38 09-Feb 44.74 44.74 42.80 43.83 43.96 1.51 2,062.95 15,439 8.32 0 0.00 0.00 47
39 06-Feb 43.00 43.69 42.60 43.18 43.26 -0.51 2,032.36 2,507 1.35 0 0.00 0.00 8
40 05-Feb 43.75 44.50 43.25 43.40 43.75 -0.64 2,042.71 6,146 3.31 0 0.00 0.00 19
41 04-Feb 43.55 44.00 42.20 43.68 43.35 -0.21 2,055.89 9,702 5.23 0 0.00 0.00 29
42 03-Feb 44.84 45.00 43.50 43.77 43.79 -0.52 2,060.13 11,145 6.00 0 0.00 0.00 34
43 02-Feb 45.90 45.90 43.16 44.00 43.75 -0.43 2,070.00 4,371 2.36 0 0.00 0.00 13
44 01-Feb 43.90 45.44 43.00 44.19 44.58 0.78 2,079.89 7,377 3.97 0 0.00 0.00 22
45 30-Jan 43.00 43.90 41.60 43.85 42.95 3.37 2,063.89 11,929 6.43 0 0.00 0.00 36
46 29-Jan 42.00 43.00 41.50 42.42 42.20 -0.07 1,996.59 18,350 9.89 0 0.00 0.00 56
47 28-Jan 42.00 42.70 41.44 42.45 42.29 2.44 1,998.00 13,256 7.14 0 0.00 0.00 40
48 27-Jan 42.99 42.99 41.00 41.44 42.14 -1.47 1,950.46 16,884 9.10 0 0.00 0.00 51
49 23-Jan 42.80 43.40 41.16 42.06 42.10 -0.17 1,979.64 12,683 6.83 0 0.00 0.00 38
50 22-Jan 42.80 43.45 41.93 42.13 42.77 -0.21 1,982.94 6,374 3.43 0 0.00 0.00 19
51 21-Jan 43.10 43.98 42.00 42.22 42.47 -2.04 1,987.17 11,625 6.26 0 0.00 0.00 35
52 20-Jan 44.50 44.50 43.00 43.10 43.47 -3.49 2,028.59 12,600 6.79 0 0.00 0.00 38
53 19-Jan 45.98 46.00 44.20 44.66 45.01 -2.81 2,102.02 7,079 3.81 0 0.00 0.00 21
54 16-Jan 46.50 47.50 44.00 45.95 45.05 1.17 2,162.73 59,397 32.00 0 0.00 0.00 180
55 14-Jan 46.25 46.25 45.00 45.42 45.42 -1.35 2,137.79 6,724 3.62 0 0.00 0.00 20
56 13-Jan 46.80 46.80 45.44 46.04 45.90 0.99 2,166.97 9,793 5.28 0 0.00 0.00 30
57 12-Jan 46.00 46.06 45.50 45.59 45.71 -1.04 2,145.79 6,853 3.69 0 0.00 0.00 21
58 09-Jan 46.85 47.20 45.50 46.07 46.33 -1.79 2,168.38 8,995 4.85 0 0.00 0.00 27
59 08-Jan 48.20 48.20 45.71 46.91 46.51 -1.92 2,207.92 11,967 6.45 0 0.00 0.00 36
60 07-Jan 49.00 49.00 47.50 47.83 47.90 -0.58 2,251.22 5,063 2.73 0 0.00 0.00 15
61 06-Jan 48.00 48.50 47.00 48.11 47.69 2.06 2,264.40 14,876 8.02 0 0.00 0.00 45
62 05-Jan 48.00 48.24 46.90 47.14 47.60 -0.11 2,218.74 11,547 6.22 0 0.00 0.00 35
63 02-Jan 47.00 47.50 46.00 47.19 47.07 -0.30 2,221.10 17,413 9.38 0 0.00 0.00 53
64 01-Jan 46.00 47.80 46.00 47.33 46.75 0.62 2,227.68 5,139 2.77 0 0.00 0.00 16
65 31-Dec 47.50 47.50 46.76 47.04 47.27 -0.97 2,214.04 11,803 6.36 0 0.00 0.00 36
66 30-Dec 48.00 48.00 46.80 47.50 47.22 -1.23 2,235.69 10,354 5.58 0 0.00 0.00 31
67 29-Dec 46.90 48.50 46.90 48.09 47.95 0.84 2,263.46 8,429 4.54 0 0.00 0.00 26

Similar Stocks: CYIENTDLM    DYNAMATECH    GMMPFAUDLR    LLOYDSENGG    LMW    TEGA    TEXRAIL    HONAUT    AARON    AFFORDABLE    ANUP    ATAM    CENTUM    CROWN    DEEDEV    DUCON    EIMCOELECO    EKC    GALAPREC    GODHA    GUJAPOLLO    HERCULES    HIRECT    HLEGLAS    HMT    HONDAPOWER    ICEMAKE    INDIANHUME    INTLCONV    JASH    JNKINDIA    KABRAEXTRU    LOKESHMACH    MACPOWER    MAHEPC    MANUGRAPH    MARINE    MAZDA    MICEL    PENIND    PITTIENG    RVTH    SALASAR    SHANTIGEAR    SOMICONVEY    THEJO    TRF    UNIDT    WALCHANNAG    WINDMACHIN    ELECON    JYOTICNC    KAYNES    PRAJIND    SYRMA    AIMTRON    BEWLTD    EMMIL    KATARIA    PRESSTONIC    SONAMAC    SPECTRUM    VINYAS    MAMATA    SGLTL    READYMIX    PATILAUTOM    GLOBALPET    ETL    BAJAJINDEF    CPPLUS    RAJOOENG    PREMIER    EPACKPEB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com