Hemisphere Properties India Limited (HEMIPROP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Hemisphere Properties India Limited (HEMIPROP.NS) since IPO date, it would be worth ₹1,209.98 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹800.72, while ₹1000 invested 1 year ago would be worth ₹609.76. This corresponds to total returns of 21%, -19.93%, -39.02%, respectively, with annualized returns of 3.26%, -4.35%, -39.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 114.05 | 111.5 | 111.5 | 114.07 | 109.81 | 750,373 |
| September 30, 2026 | 115.95 | 114.07 | 114.07 | 117.09 | 113.63 | 198,593 |
| September 29, 2026 | 115.9 | 114.94 | 114.94 | 115.95 | 113.11 | 747,785 |
| September 28, 2026 | 120.49 | 115.95 | 115.95 | 120.49 | 115.55 | 370,669 |
| September 25, 2026 | 118.1 | 120.36 | 120.36 | 121.1 | 117.77 | 231,366 |
| September 24, 2026 | 120 | 118.83 | 118.83 | 120.37 | 118.41 | 159,391 |
| September 23, 2026 | 119.5 | 120.91 | 120.91 | 122.28 | 119.31 | 162,616 |
| September 22, 2026 | 120.02 | 119.16 | 119.16 | 121.54 | 118.55 | 325,923 |
| September 21, 2026 | 120.61 | 120.02 | 120.02 | 122.09 | 119.5 | 166,831 |
| September 18, 2026 | 120.15 | 120.77 | 120.77 | 122.29 | 120 | 244,592 |
| September 17, 2026 | 117.9 | 120.81 | 120.81 | 121.8 | 117.2 | 228,607 |
| September 16, 2026 | 118.05 | 117.67 | 117.67 | 118.05 | 115.2 | 160,025 |
| September 15, 2026 | 122.55 | 117.18 | 117.18 | 122.97 | 116.2 | 524,451 |
| September 11, 2026 | 120.8 | 120.62 | 120.62 | 121.48 | 119.21 | 254,427 |
| September 10, 2026 | 123 | 120.95 | 120.95 | 123.75 | 120.51 | 409,114 |
| September 09, 2026 | 124.02 | 123.18 | 123.18 | 125.4 | 122.15 | 310,633 |
| September 08, 2026 | 124.5 | 124.41 | 124.41 | 125.44 | 124.05 | 227,721 |
| September 07, 2026 | 127 | 125.08 | 125.08 | 127 | 124.76 | 204,770 |
| September 04, 2026 | 125.93 | 126.55 | 126.55 | 127.77 | 125.91 | 269,289 |
| September 03, 2026 | 127 | 125.93 | 125.93 | 128.31 | 124.9 | 240,725 |
| September 02, 2026 | 126.52 | 126.61 | 126.61 | 127.3 | 125.25 | 254,378 |
| September 01, 2026 | 128.12 | 127.15 | 127.15 | 128.8 | 126.7 | 154,365 |
| August 31, 2026 | 129.5 | 128.72 | 128.72 | 129.79 | 128.25 | 184,752 |
| August 28, 2026 | 130.61 | 129.98 | 129.98 | 131.47 | 129.26 | 208,580 |
| August 27, 2026 | 129.64 | 130.56 | 130.56 | 133.88 | 129.46 | 578,973 |
| August 26, 2026 | 131.1 | 129.63 | 129.63 | 132 | 128.55 | 188,908 |
| August 25, 2026 | 129.5 | 130.56 | 130.56 | 131 | 128.62 | 246,005 |
| August 24, 2026 | 130.64 | 128.9 | 128.9 | 131.99 | 128.5 | 347,107 |
| 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 |