Hemisphere Properties India Limited (HEMIPROP.NS) NSE

140.34

+0.79(+0.57%)

Updated at June 02 03:29PM

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 ₹1,522.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,051.63, while ₹1000 invested 1 year ago would be worth ₹1,014.97. This corresponds to total returns of 52.3%, 5.16%, 1.5%, respectively, with annualized returns of 7.78%, 1.01%, 1.5%.

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
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
April 13, 2026	122	123.23	123.23	124.79	120.71	743,272
April 10, 2026	125.28	126.34	126.34	127.44	123.7	782,405
April 09, 2026	125.37	123.02	123.02	126.29	122.55	626,485
April 08, 2026	123.8	125.37	125.37	127.3	121.56	1.41M
April 07, 2026	118.9	119.05	119.05	120.9	117.2	519,592
April 06, 2026	118	118.8	118.8	120.07	115.63	924,370
April 02, 2026	116.32	117.94	117.94	118.8	114.5	753,680
April 01, 2026	116	119.32	119.32	119.88	114.23	769,433
March 30, 2026	115	111.72	111.72	115.86	111.2	1.41M
March 27, 2026	126.2	117.69	117.69	127.49	115.56	2.24M
March 25, 2026	130	128.85	128.85	133.45	128.03	1.11M
March 24, 2026	128.6	127.99	127.99	130.2	127.02	623,968
March 23, 2026	134.11	126.99	126.99	135.08	126.05	816,105
March 20, 2026	-1	-1	137.2	-1	-1	0
March 19, 2026	135.5	135.81	135.81	142.01	134.41	965,566
March 18, 2026	133	138.06	138.06	139	131.81	1.75M
March 17, 2026	129.1	131.78	131.78	132.39	128.6	464,674
March 16, 2026	133.1	128.78	128.78	133.21	127.1	639,985
March 13, 2026	135.5	133.3	133.3	136.4	132.56	461,852
March 12, 2026	137.94	136.92	136.92	140.9	136.5	1.03M
March 11, 2026	137.02	140	140	142.5	137.02	757,491
March 10, 2026	136.5	137.16	137.16	138.02	135.31	300,101
March 09, 2026	136.3	134.92	134.92	136.52	134.25	322,132
March 06, 2026	137.61	139.27	139.27	141.75	136.3	809,326
March 05, 2026	138.5	138.17	138.17	140.29	137.31	511,548
March 04, 2026	-1	-1	137.78	-1	-1	0
March 02, 2026	136	139.98	139.98	143.88	136	800,477
February 27, 2026	141.3	141.4	141.4	142.98	140.1	438,683