Hemisphere Properties India Limited - HEMIPROP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.1	141.94	141.94	144.76	141.49	458,778
February 19, 2026	144.9	143.79	143.79	146.5	142.1	3.31M
February 18, 2026	134.8	138.11	138.11	142.4	134.8	1.24M
February 17, 2026	134.71	135.05	135.05	135.8	134.1	211,431
February 16, 2026	133.5	134.71	134.71	137.4	132.31	348,425
February 13, 2026	136	134.83	134.83	136.41	134.16	329,767
February 12, 2026	139	137.99	137.99	139.35	137.55	242,835
February 11, 2026	142	139.54	139.54	142.78	139.21	345,121
February 10, 2026	135	141.51	141.51	144	134.97	1.95M
February 09, 2026	133.24	135.17	135.17	135.94	132.4	266,623
February 06, 2026	131.11	131.44	131.44	132.46	130.1	172,884
February 05, 2026	134.99	132.4	132.4	135	132	161,357
February 04, 2026	132.6	134.63	134.63	135.5	131.81	230,567
February 03, 2026	135	133.52	133.52	135.9	131.5	392,667
February 02, 2026	129.38	129.53	129.53	134.1	126.55	289,742
February 01, 2026	130	130.16	130.16	135.3	126.3	517,661
January 30, 2026	128.81	129.65	129.65	131.95	127.94	250,439
January 29, 2026	132.86	130.37	130.37	132.86	130	263,374
January 28, 2026	128.49	132.98	132.98	133.5	128.49	264,729
January 27, 2026	127.87	128.09	128.09	129.5	125.61	238,789
January 23, 2026	133.02	127.66	127.66	133.79	127.12	438,885
January 22, 2026	131.89	133.02	133.02	134.65	131.55	209,480
January 21, 2026	130.4	130.34	130.34	132.33	128.4	345,503
January 20, 2026	136.6	130.78	130.78	137.5	130	508,607
January 19, 2026	137.9	137.57	137.57	139.08	135.55	263,623
January 16, 2026	135.5	138.58	138.58	143	135.5	1.03M
January 14, 2026	135.4	135.92	135.92	136.75	135.4	137,651
January 13, 2026	137.65	136.56	136.56	138.26	135.9	204,495
January 12, 2026	137.86	137.07	137.07	138.05	135.06	269,828
January 09, 2026	138	138.97	138.97	143.25	136.37	788,613
January 08, 2026	138	137.72	137.72	145.44	137.01	1.79M
January 07, 2026	138.01	137.62	137.62	138.9	136.9	228,958
January 06, 2026	141.48	138.32	138.32	141.72	137.51	192,666
January 05, 2026	137.99	141.06	141.06	147.5	137.24	2.19M
January 02, 2026	136.62	137.94	137.94	138.8	135.99	408,531
January 01, 2026	137.9	136.5	136.5	138.39	135.8	143,279
December 31, 2025	135.84	137.09	137.09	139.2	135.84	221,773
December 30, 2025	136	135.75	135.75	136.49	134.7	200,432
December 29, 2025	141	136.8	136.8	141.44	136.6	521,117
December 26, 2025	131.17	140.77	140.77	143.25	130.56	3.44M
December 24, 2025	132.1	131.14	131.14	134.9	130.53	262,662
December 23, 2025	131.48	132.32	132.32	135.1	131.48	258,787
December 22, 2025	130.55	131.27	131.27	133.12	130.55	180,962
December 19, 2025	128.5	130.52	130.52	130.99	128.5	227,822
December 18, 2025	129	128.99	128.99	129.6	127.01	182,798
December 17, 2025	130.05	128.66	128.66	131.13	128	229,601
December 16, 2025	133	130.51	130.51	133.24	129.6	200,039
December 15, 2025	134.25	133.05	133.05	134.25	132	149,456
December 12, 2025	129.69	134.51	134.51	135.88	129.69	229,187
December 11, 2025	128.8	129.7	129.7	130.12	127.02	154,911
December 10, 2025	130.48	129.26	129.26	132.21	128.26	176,970
December 09, 2025	125.35	130.05	130.05	130.5	125	290,960
December 08, 2025	133.75	126.6	126.6	133.75	126.05	723,147
December 05, 2025	134.1	133.18	133.18	134.64	132.1	193,659
December 04, 2025	134.88	134.3	134.3	135.79	133.89	117,090
December 03, 2025	136.19	134.88	134.88	136.7	134.41	215,949
December 02, 2025	136.8	135.98	135.98	137.43	135.5	156,957
December 01, 2025	139.33	136.79	136.79	141.22	136.1	211,993
November 28, 2025	139.95	138.99	138.99	140.23	138.6	111,354
November 27, 2025	141	139.96	139.96	141.8	139.3	170,883

Hemisphere Properties India Limited (HEMIPROP.NS) NSE