| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | 57.40 | 57.80 | 55.50 | 57.02 | 13,460 |
| 2026-05-26 | 56.70 | 57.49 | 56.49 | 57.27 | 6,192 |
| 2026-05-25 | 56.95 | 57.95 | 56.50 | 56.70 | 6,474 |
| 2026-05-22 | 57.30 | 58.40 | 56.55 | 56.77 | 4,070 |
| 2026-05-21 | 58.00 | 58.45 | 57.00 | 57.28 | 7,284 |
| 2026-05-20 | 56.50 | 57.50 | 56.50 | 56.65 | 7,663 |
| 2026-05-19 | 57.07 | 58.44 | 56.50 | 57.75 | 7,723 |
| 2026-05-18 | 56.50 | 58.45 | 55.00 | 57.07 | 6,911 |
| 2026-05-15 | 58.45 | 58.45 | 56.00 | 56.54 | 3,802 |
| 2026-05-14 | 57.70 | 58.67 | 56.51 | 56.87 | 12,079 |
| 2026-05-13 | 57.50 | 60.00 | 56.00 | 57.54 | 21,993 |
| 2026-05-12 | 57.82 | 62.00 | 56.50 | 57.49 | 16,928 |
| 2026-05-11 | 60.00 | 62.00 | 58.08 | 59.25 | 8,354 |
| 2026-05-08 | 60.10 | 63.80 | 60.10 | 61.13 | 20,664 |
| 2026-05-07 | 61.35 | 62.70 | 60.21 | 62.05 | 14,059 |
| 2026-05-06 | 60.20 | 62.50 | 60.20 | 61.40 | 8,035 |
| 2026-05-05 | 64.20 | 64.20 | 60.15 | 62.05 | 6,828 |
| 2026-05-04 | 60.11 | 63.40 | 60.11 | 63.01 | 6,673 |
| 2026-04-30 | 62.40 | 62.40 | 59.00 | 60.60 | 7,925 |
| 2026-04-29 | 62.00 | 63.00 | 61.10 | 61.29 | 13,420 |
| 2026-04-28 | 62.87 | 63.00 | 60.10 | 61.54 | 18,626 |
| 2026-04-27 | 63.95 | 63.95 | 62.05 | 62.87 | 9,657 |
| 2026-04-24 | 63.00 | 63.84 | 62.06 | 62.76 | 4,040 |
| 2026-04-23 | 62.70 | 64.00 | 62.05 | 63.15 | 13,088 |
| 2026-04-22 | 63.95 | 64.50 | 62.60 | 62.89 | 9,941 |
| 2026-04-21 | 64.31 | 65.00 | 61.00 | 63.00 | 19,107 |
| 2026-04-20 | 63.50 | 66.00 | 62.80 | 63.26 | 13,859 |
| 2026-04-17 | 64.00 | 65.75 | 62.75 | 64.23 | 21,876 |
| 2026-04-16 | 64.15 | 64.50 | 62.50 | 63.91 | 9,838 |
| 2026-04-15 | 64.00 | 64.49 | 63.10 | 63.20 | 9,303 |
HMT Limited, formerly Hindustan Machine Tools Limited, is a Central Public Sector Enterprise under the Ministry of Heavy Industries, Government of India, specializing in the manufacturing of food processing machinery and machine tools. Key products include dairy and food processing equipment, along with turnkey projects, making it a significant player in the Indian industrial sector since its incorporation in 1953.