Hemisphere Properties India Limited (HEMIPROP.NS) NSE

Currency In INR

HEMIPROP.NS Historical Return

If you invested ₹1000 in Hemisphere Properties India Limited (HEMIPROP.NS) since IPO date, it would be worth ₹1,511.23 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹933.07, while ₹1000 invested 1 year ago would be worth ₹1,039.8. This corresponds to total returns of 51.12%, -6.69%, 3.98%, respectively, with annualized returns of 7.48%, -1.38%, 3.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HEMIPROP.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	137.25	138.93	138.93	139.63	137.25	292,321
July 09, 2026	135.95	136.88	136.88	137.65	135.95	254,272
July 08, 2026	137.2	135.76	135.76	140.28	135.3	402,277
July 07, 2026	140.81	138.24	138.24	140.98	138	298,561
July 06, 2026	143	140.81	140.81	143.01	140	365,017
July 03, 2026	140.99	142.94	142.94	143.95	139.16	1.98M
July 02, 2026	138.55	140.1	140.1	141.2	138.06	510,581
July 01, 2026	138.67	138.17	138.17	140.85	138	323,501
June 30, 2026	140	138.67	138.67	140.53	138.11	426,712
June 29, 2026	139.55	138.51	138.51	140.4	137.42	382,744
June 25, 2026	139	139.55	139.55	142.99	138.01	1.44M
June 24, 2026	135.7	137.95	137.95	138.49	135.33	323,121
June 23, 2026	139.05	136.22	136.22	139.89	135.53	617,586
June 22, 2026	139.97	138.89	138.89	140.44	138.47	336,626
June 19, 2026	138.77	139.55	139.55	140.36	137.56	285,188
June 18, 2026	143	138.77	138.77	145.34	137.98	1.04M
June 17, 2026	141.9	141.89	141.89	142.28	140.84	231,120
June 16, 2026	141.59	141.9	141.9	142.7	140.4	244,878
June 15, 2026	142.5	141.07	141.07	143.39	140.7	370,980
June 12, 2026	137.29	140.37	140.37	141	137.29	381,866
June 11, 2026	137	135.76	135.76	137.87	135.36	336,400
June 10, 2026	141.8	138.27	138.27	142.79	137.6	460,632
June 09, 2026	136.55	142.98	142.98	143.89	136.55	1.07M
June 08, 2026	139.7	136.11	136.11	141.9	135.61	619,307
June 05, 2026	138.54	141.07	141.07	143.4	138.49	631,490
June 04, 2026	138.88	138.11	138.11	140.29	137.51	343,576
June 03, 2026	140.2	139.27	139.27	140.36	137.1	437,764
June 02, 2026	140.51	140.34	140.34	142.39	138.05	500,170
June 01, 2026	145	139.55	139.55	147.95	138.95	1.21M
May 29, 2026	142.99	139.77	139.77	143.99	138.66	406,461
May 27, 2026	142.5	142.78	142.78	145.5	142.34	354,602
May 26, 2026	146	142.79	142.79	146.76	142.26	333,013
May 25, 2026	145.25	145.76	145.76	147.36	143.8	461,897
May 22, 2026	149.02	143.76	143.76	149.36	143.25	900,875
May 21, 2026	151	149.12	149.12	153.54	148.76	1.87M
May 20, 2026	145.01	144.91	144.91	149	142.3	732,190
May 19, 2026	147.01	146.67	146.67	149	145.32	442,782
May 18, 2026	147	146.24	146.24	149	143.01	832,703
May 15, 2026	151.75	148.97	148.97	153.29	148.21	648,936
May 14, 2026	154.8	150.82	150.82	155.57	149.46	912,646
May 13, 2026	160.53	153.04	153.04	163.85	151.24	5.48M
May 12, 2026	155.6	149.09	149.09	158.18	148	1.59M
May 11, 2026	153.32	156.66	156.66	158.8	147.1	2.19M
May 08, 2026	148.2	154.21	154.21	158.9	147.1	4.16M
May 07, 2026	140.43	147.11	147.11	152.4	140.43	3.91M
May 06, 2026	143.8	140.43	140.43	143.97	140	1.04M
May 05, 2026	134	141.59	141.59	142.98	134	3.45M
May 04, 2026	129	135.25	135.25	137.33	129	1.45M
April 30, 2026	129	128.12	128.12	129	127.12	249,017
April 29, 2026	129.65	129.39	129.39	131.4	128.7	404,261
April 28, 2026	129.49	129.45	129.45	131.2	128.99	406,935
April 27, 2026	127.7	129.02	129.02	129.7	126.65	486,247
April 24, 2026	128.5	125.49	125.49	128.51	124.51	543,483
April 23, 2026	129.5	127.8	127.8	130.14	127.2	380,657
April 22, 2026	130.49	130.6	130.6	131.9	130	372,388
April 21, 2026	130.94	131.02	131.02	132.49	130.06	458,206
April 20, 2026	132.1	129.6	129.6	133.5	129.21	793,324
April 17, 2026	131	132.33	132.33	132.77	130.78	696,099
April 16, 2026	129	130.18	130.18	131.84	128.7	694,889
April 15, 2026	125.9	127.76	127.76	128.9	125.75	826,997