BSE - Delayed Quote INR
H.M. Electro Mech Limited (HMEML.BO)
70.57
+1.29
+(1.86%)
At close: 3:13:42 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 68.00 | 70.60 | 67.50 | 70.57 | 70.57 | 28,800 |
| Jun 3, 2025 | 72.24 | 72.24 | 69.00 | 69.28 | 69.28 | 25,600 |
| Jun 2, 2025 | 70.00 | 71.45 | 69.75 | 69.75 | 69.75 | 24,000 |
| May 30, 2025 | 68.95 | 70.89 | 68.95 | 69.10 | 69.10 | 137,600 |
| May 29, 2025 | 75.00 | 75.00 | 72.57 | 72.57 | 72.57 | 24,000 |
| May 28, 2025 | 75.10 | 76.79 | 72.68 | 76.38 | 76.38 | 56,000 |
| May 27, 2025 | 78.48 | 78.48 | 75.51 | 76.50 | 76.50 | 41,600 |
| May 26, 2025 | 71.26 | 74.82 | 71.26 | 74.82 | 74.82 | 35,200 |
| May 23, 2025 | 73.05 | 73.60 | 70.67 | 71.26 | 71.26 | 28,800 |
| May 22, 2025 | 75.35 | 75.50 | 73.00 | 74.00 | 74.00 | 41,600 |
| May 21, 2025 | 73.25 | 75.35 | 73.10 | 75.35 | 75.35 | 70,400 |
| May 20, 2025 | 72.50 | 73.75 | 70.05 | 71.77 | 71.77 | 40,000 |
| May 19, 2025 | 74.00 | 75.70 | 73.30 | 73.65 | 73.65 | 22,400 |
| May 16, 2025 | 74.51 | 76.99 | 74.50 | 75.18 | 75.18 | 64,000 |
| May 15, 2025 | 76.01 | 76.74 | 74.10 | 74.31 | 74.31 | 75,200 |
| May 14, 2025 | 78.50 | 78.50 | 75.66 | 76.01 | 76.01 | 40,000 |
| May 13, 2025 | 76.00 | 77.99 | 76.00 | 77.30 | 77.30 | 40,000 |
| May 12, 2025 | 73.00 | 77.75 | 73.00 | 77.00 | 77.00 | 52,800 |
| May 9, 2025 | 69.70 | 70.00 | 65.00 | 68.64 | 68.64 | 70,400 |
| May 8, 2025 | 69.95 | 73.00 | 68.10 | 68.85 | 68.85 | 32,000 |
| May 7, 2025 | 70.25 | 71.90 | 68.80 | 69.95 | 69.95 | 46,400 |
| May 6, 2025 | 73.51 | 73.51 | 68.15 | 69.00 | 69.00 | 132,800 |
| May 5, 2025 | 78.00 | 79.00 | 73.00 | 73.84 | 73.84 | 155,200 |
| May 2, 2025 | 77.50 | 80.50 | 76.25 | 77.85 | 77.85 | 115,200 |
| Apr 30, 2025 | 78.50 | 79.25 | 75.00 | 75.87 | 75.87 | 89,600 |
| Apr 29, 2025 | 84.01 | 85.00 | 77.17 | 78.98 | 78.98 | 185,600 |
| Apr 28, 2025 | 85.30 | 88.00 | 82.50 | 82.85 | 82.85 | 88,000 |
| Apr 25, 2025 | 90.50 | 90.50 | 81.00 | 85.16 | 85.16 | 120,000 |
| Apr 24, 2025 | 89.00 | 94.90 | 88.00 | 90.56 | 90.56 | 166,400 |
| Apr 23, 2025 | 80.70 | 92.99 | 80.70 | 89.22 | 89.22 | 208,000 |
| Apr 22, 2025 | 85.10 | 85.10 | 76.00 | 80.60 | 80.60 | 224,000 |
| Apr 21, 2025 | 87.69 | 87.79 | 80.00 | 84.13 | 84.13 | 156,800 |
| Apr 17, 2025 | 93.00 | 100.99 | 84.50 | 86.19 | 86.19 | 630,400 |
| Apr 16, 2025 | 77.00 | 89.40 | 77.00 | 89.40 | 89.40 | 724,800 |
| Apr 15, 2025 | 78.50 | 78.50 | 74.15 | 74.50 | 74.50 | 73,600 |
| Apr 11, 2025 | 74.99 | 77.50 | 71.90 | 75.99 | 75.99 | 83,200 |
| Apr 9, 2025 | 75.00 | 76.00 | 73.50 | 73.61 | 73.61 | 32,000 |
| Apr 8, 2025 | 76.00 | 77.95 | 74.50 | 76.08 | 76.08 | 41,600 |
| Apr 7, 2025 | 65.11 | 76.00 | 65.11 | 74.53 | 74.53 | 62,400 |
| Apr 4, 2025 | 75.00 | 77.50 | 73.50 | 76.25 | 76.25 | 52,800 |
| Apr 3, 2025 | 75.50 | 78.74 | 74.00 | 75.41 | 75.41 | 118,400 |
| Apr 2, 2025 | 78.80 | 80.00 | 70.05 | 74.41 | 74.41 | 265,600 |
| Apr 1, 2025 | 74.47 | 74.47 | 72.01 | 74.47 | 74.47 | 379,200 |
| Mar 28, 2025 | 61.65 | 65.70 | 61.60 | 62.06 | 62.06 | 11,200 |
| Mar 27, 2025 | 63.00 | 63.00 | 61.02 | 62.97 | 62.97 | 40,000 |
| Mar 26, 2025 | 60.10 | 65.00 | 59.00 | 63.69 | 63.69 | 32,000 |
| Mar 25, 2025 | 65.00 | 65.00 | 60.00 | 61.79 | 61.79 | 38,400 |
| Mar 24, 2025 | 69.90 | 69.90 | 63.60 | 63.60 | 63.60 | 11,200 |
| Mar 21, 2025 | 64.90 | 69.00 | 64.90 | 67.00 | 67.00 | 19,200 |
| Mar 20, 2025 | 63.55 | 68.00 | 63.55 | 64.99 | 64.99 | 187,200 |
| Mar 19, 2025 | 63.70 | 68.00 | 63.70 | 66.00 | 66.00 | 19,200 |
| Mar 18, 2025 | 55.01 | 62.00 | 55.00 | 61.67 | 61.67 | 84,800 |
| Mar 17, 2025 | 62.60 | 63.00 | 58.00 | 58.80 | 58.80 | 32,000 |
| Mar 13, 2025 | 60.55 | 63.60 | 60.55 | 62.31 | 62.31 | 33,600 |
| Mar 12, 2025 | 62.05 | 62.05 | 61.55 | 61.60 | 61.60 | 8,000 |
| Mar 11, 2025 | 64.00 | 64.00 | 61.00 | 62.28 | 62.28 | 19,200 |
| Mar 10, 2025 | 72.29 | 72.50 | 60.10 | 64.00 | 64.00 | 81,600 |
| Mar 7, 2025 | 71.39 | 76.50 | 70.00 | 70.33 | 70.33 | 433,600 |
| Mar 6, 2025 | 67.00 | 68.00 | 63.65 | 67.43 | 67.43 | 43,200 |
| Mar 5, 2025 | 68.00 | 69.75 | 63.30 | 65.50 | 65.50 | 33,600 |
| Mar 4, 2025 | 68.00 | 72.85 | 68.00 | 68.21 | 68.21 | 92,800 |
| Mar 3, 2025 | 60.00 | 69.78 | 60.00 | 67.40 | 67.40 | 156,800 |
| Feb 28, 2025 | 57.00 | 59.99 | 56.38 | 59.33 | 59.33 | 35,200 |
| Feb 27, 2025 | 68.99 | 69.50 | 55.00 | 56.38 | 56.38 | 67,200 |
| Feb 25, 2025 | 66.55 | 66.55 | 64.00 | 65.00 | 65.00 | 33,600 |
| Feb 24, 2025 | 68.00 | 68.00 | 65.10 | 67.59 | 67.59 | 110,400 |
| Feb 21, 2025 | 69.50 | 71.40 | 68.00 | 69.87 | 69.87 | 14,400 |
| Feb 20, 2025 | 71.99 | 71.99 | 68.10 | 68.10 | 68.10 | 30,400 |
| Feb 19, 2025 | 71.89 | 71.89 | 69.99 | 71.10 | 71.10 | 11,200 |
| Feb 18, 2025 | 64.10 | 68.00 | 64.10 | 67.00 | 67.00 | 11,200 |
| Feb 17, 2025 | 60.25 | 70.00 | 60.25 | 70.00 | 70.00 | 12,800 |
| Feb 14, 2025 | 70.00 | 70.00 | 62.75 | 68.00 | 68.00 | 41,600 |
| Feb 13, 2025 | 72.95 | 74.00 | 70.00 | 70.44 | 70.44 | 62,400 |
| Feb 12, 2025 | 75.00 | 75.70 | 71.23 | 72.66 | 72.66 | 44,800 |
| Feb 11, 2025 | 75.00 | 75.00 | 68.64 | 74.97 | 74.97 | 238,400 |
| Feb 10, 2025 | 75.60 | 76.20 | 72.10 | 72.25 | 72.25 | 80,000 |
| Feb 7, 2025 | 75.01 | 76.40 | 73.80 | 75.60 | 75.60 | 120,000 |
| Feb 6, 2025 | 76.42 | 79.99 | 73.00 | 75.26 | 75.26 | 168,000 |
| Feb 5, 2025 | 79.80 | 80.00 | 76.32 | 76.42 | 76.42 | 180,800 |
| Feb 4, 2025 | 76.80 | 80.65 | 75.50 | 80.33 | 80.33 | 388,800 |
| Feb 3, 2025 | 75.00 | 77.95 | 75.00 | 76.81 | 76.81 | 222,400 |
| Feb 1, 2025 | 75.00 | 77.00 | 75.00 | 75.06 | 75.06 | 257,600 |
| Jan 31, 2025 | 81.00 | 81.00 | 76.95 | 77.04 | 77.04 | 1,307,200 |