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 ₹1,417.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,063.36, while ₹1000 invested 1 year ago would be worth ₹955.86. This corresponds to total returns of 41.7%, 6.34%, -4.41%, respectively, with annualized returns of 6.16%, 1.24%, -4.41%.

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
August 21, 2026	131	130.58	130.58	131.5	130.38	174,461
August 20, 2026	131.05	130.91	130.91	131.69	130.65	313,273
August 19, 2026	133	130.39	130.39	133.53	129.6	345,302
August 18, 2026	134	132.33	132.33	134.5	132	235,829
August 17, 2026	134	134.27	134.27	136.49	134	343,095
August 14, 2026	132.55	132.34	132.34	134.53	132	232,431
August 13, 2026	134.2	132.98	132.98	134.98	132.72	222,670
August 12, 2026	135.5	134.12	134.12	136.89	133.8	375,148
August 11, 2026	137.4	136.92	136.92	141.9	135.5	1.08M
August 10, 2026	138.25	136.91	136.91	139.22	136.5	236,228
August 07, 2026	137.5	138.04	138.04	138.79	137.5	119,657
August 06, 2026	138.3	137.93	137.93	138.68	137.8	136,917
August 05, 2026	139.5	138.22	138.22	141.18	138	378,574
August 04, 2026	140.89	138.88	138.88	141.65	138.1	420,295
August 03, 2026	135.38	140	140	141.95	135.1	1.78M
July 31, 2026	135.01	134.32	134.32	135.48	134	117,628
July 30, 2026	134.1	134.56	134.56	136.05	134.1	139,700
July 29, 2026	134.68	134.84	134.84	136.8	133.97	180,370
July 28, 2026	135	133.97	133.97	137.3	133.55	213,248
July 27, 2026	134.9	135.14	135.14	135.5	134.13	135,412
July 23, 2026	134.77	133.46	133.46	136	132.5	271,944
July 22, 2026	137	135.39	135.39	137.47	134.42	305,343
July 21, 2026	136.48	137.94	137.94	139.59	136.3	535,269
July 20, 2026	137	135.66	135.66	137	135.44	143,690
July 17, 2026	136.27	137.18	137.18	137.9	135.35	293,435
July 16, 2026	136.9	136.27	136.27	138.71	136	158,896
July 15, 2026	138	136.78	136.78	138.38	136.1	167,839
July 14, 2026	138.5	136.76	136.76	139.48	136.28	216,055
July 13, 2026	138	139.8	139.8	141.2	137.42	385,778
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