Hemisphere Properties India Limited (HEMIPROP.NS) NSE

170.08

+1.75(+1.04%)

Updated at September 29 01:25PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025161.84168.33168.33175.25160.837.45M
September 25, 2025169.11161.7161.7169.11160.9655,052
September 24, 2025173.98168.33168.33174.35167.32660,349
September 23, 2025175.5173.93173.93177171.62778,637
September 22, 2025171.25174.94174.94179170.22.26M
September 19, 2025170.19170.48170.48172.4168.7632,646
September 18, 2025172169.98169.98173.01168.64513,755
September 17, 2025169.57171.11171.11173.9168.83765,981
September 16, 2025172.25168.61168.61173.9167.72630,051
September 15, 2025173.4172.11172.11176.4171.5595,970
September 12, 2025173.35173.14173.14174.95171.05566,831
September 11, 2025175.9172.71172.71178.11169.64780,506
September 10, 2025179174.19174.19180171.751.24M
September 09, 2025178.75178.24178.24184.71762.01M
September 08, 2025177.65178.23178.231831752.24M
September 05, 2025167.54176.25176.25182.5167.474.49M
September 04, 2025167.94166.7166.7176.5163.376.72M
September 03, 2025142167.73167.73170.3141.2214.58M
September 02, 2025138.8141.92141.92143138.31774,195
September 01, 2025132.63138.48138.48141.45132.631.32M
August 29, 2025133.9132.63132.63135132.5212,500
August 28, 2025133133.81133.81135.97133246,637
August 26, 2025136.1135.27135.27137.79134.61244,848
August 25, 2025137.55137.08137.08138.6136.4238,800
August 22, 2025137.45136.61136.61137.89136.01185,492
August 21, 2025138.3137.35137.35140.29137.05229,257
August 20, 2025137138.93138.93141.49136.94786,270
August 19, 2025136.91137.75137.75138.46136.91289,309
August 18, 2025137.9136.91136.91139.24132.61415,427
August 14, 2025136.87137.53137.53138135.51255,490
August 13, 2025135.5136.87136.87138.3135.45551,342
August 12, 2025131.77135.09135.09137.5131.77753,908
August 11, 2025132.5131.67131.67133.1130.7304,870
August 08, 2025130.8131.89131.89136.99129.52881,998
August 07, 2025132.41130.84130.84133.79129.05701,820
August 06, 2025124.5132.41132.41134.18124.491.82M
August 05, 2025125.6124.78124.78126.25124.38119,907
August 04, 2025125125.5125.5126.31123.77166,205
August 01, 2025126.9125.18125.18127.69124.67195,186
July 31, 2025127.8126.41126.41128.2125.97280,952
July 30, 2025128.5128.79128.79129.39127.8126,810
July 29, 2025126128.18128.18128.89125.6228,496
July 28, 2025131.4127.03127.03131.98126.5465,418
July 25, 2025134132132134.34131.44175,659
July 24, 2025134133.8133.8135.88133.25369,171
July 23, 2025134.7133.95133.95135.62133.25177,768
July 22, 2025135.2134.66134.66136.6134.2181,973
July 21, 2025135.4135.74135.74136.39134.34194,058
July 18, 2025137.2135.96135.96137.26135.45205,803
July 17, 2025137136.52136.52138.6136.14304,468
July 16, 2025135.1136.36136.36137.39135.1210,600
July 15, 2025134.39135.62135.62136.46133.6341,500
July 14, 2025133.1133.93133.93134.68132.35209,186
July 11, 2025135133.99133.99135.59133.45300,996
July 10, 2025137.6135.72135.72137.95135285,502
July 09, 2025136135.32135.32137.42135183,636
July 08, 2025137.65135.81135.81138.41134.66379,801
July 07, 2025136.85137.43137.43139.15136.51258,670
July 04, 2025137.6136.45136.45138.43136390,056
July 03, 2025138.61137.62137.62139.58137.31245,740
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved