BSE · HMEML · stock
H.M. Electro Mech Limited (HMEML) stock price history
Every BSE trading session of H.M. Electro Mech Limited from Jan 31, 2025 to Nov 13, 2026: 436 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMEML adjusted close, 2025 to 2026
- ₹90.56
- All time high, 2025
- ₹70.80
- 52 week high, ₹36.47 low
- 436
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HMEML key facts
- H.M. Electro Mech Limited (HMEML) closed at ₹44.55 on Nov 13, 2026 on BSE.
- HMEML's all time high close is ₹90.56, set on Apr 24, 2025; its all time low close is ₹36.47 on Mar 30, 2026.
- HMEML's 52 week range is ₹36.47 to ₹70.80.
- HMEML returned -29.0% over the year to Nov 13, 2026.
- Since Jan 31, 2025 HMEML returned -42%, -26.5% a year compounded.
- HMEML's deepest drawdown was -59.7% from Apr 24, 2025 to Mar 30, 2026.
- DataCedar holds 436 daily sessions of HMEML history from Jan 31, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HMEML price chart, 2025 to 2026
HMEML returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -12.7% |
| 6 months | -15.4% |
| Year to date | -18.3% |
| 1 year | -29.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2025 | -42.2% |
| Compound annual growth, 1.8 years | -26.5% |
HMEML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹90.56 on Apr 24, 2025
- All time low close
- ₹36.47 on Mar 30, 2026
- 52 week high
- ₹70.80 on Nov 21, 2025
- 52 week low
- ₹36.47 on Mar 30, 2026
- Deepest drawdown
- -59.7% from Apr 24, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Apr 16, 2025
- Worst single session
- -13.3% on Feb 27, 2025
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 38%
HMEML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 31, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹56.00 | ₹61.00 | ₹36.47 | ₹44.55 | -20.4% | 2M | 211 |
| 2025 | ₹81.00 | ₹100.99 | ₹50.00 | ₹56.00 | n/a | 14.1M | 225 |
HMEML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹44.55 | -2.2% |
| October 2026 | ₹45.55 | -0.4% |
| September 2026 | ₹45.71 | -4.8% |
| August 2026 | ₹48.00 | +0.7% |
| July 2026 | ₹47.65 | -17.8% |
| June 2026 | ₹57.95 | +20.4% |
| May 2026 | ₹48.15 | -7.8% |
| April 2026 | ₹52.23 | +43.2% |
| March 2026 | ₹36.47 | -23.1% |
| February 2026 | ₹47.40 | +7.7% |
| January 2026 | ₹44.00 | -21.4% |
| December 2025 | ₹56.00 | -8.2% |
About the HMEML data
Daily bars. 436 sessions from Jan 31, 2025 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AHMEML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
HMEML share price history
