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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	137.75	140.18	140.18	140.7	137.75	171,711
November 25, 2025	136.55	137.75	137.75	138.49	136.3	133,062
November 24, 2025	138.7	136.79	136.79	139.5	136.05	182,154
November 21, 2025	141	138.58	138.58	141.01	137.9	268,642
November 19, 2025	142.8	140.75	140.75	142.8	140	262,374
November 18, 2025	142.8	142.98	142.98	144.25	141.5	240,182
November 17, 2025	144.3	144.64	144.64	145.59	143.01	333,019
November 14, 2025	146.2	144.46	144.46	150.24	142.8	895,498
November 13, 2025	135.7	146.2	146.2	149.8	135.7	3.57M
November 12, 2025	136.05	136.69	136.69	137.09	135.69	183,493
November 11, 2025	135.49	135.72	135.72	136.99	134.66	293,750
November 10, 2025	135.53	135.4	135.4	137.19	135.2	165,338
November 07, 2025	135.12	135.81	135.81	136.6	133.51	266,448
November 06, 2025	137.7	135.95	135.95	138.16	135.25	247,914
November 04, 2025	139.1	137.7	137.7	139.89	137.41	219,480
November 03, 2025	138.5	138.95	138.95	139.89	137.71	230,516
October 31, 2025	139.3	138.66	138.66	140.52	138.35	292,765
October 30, 2025	140.09	139.03	139.03	141.4	138.6	348,933
October 29, 2025	141.3	139.87	139.87	141.59	139.05	575,671
October 28, 2025	143	141.57	141.57	143.4	141.05	440,431
October 27, 2025	143.35	142.64	142.64	144.33	142.11	336,330
October 24, 2025	144.46	143.35	143.35	144.74	142.5	261,161
October 23, 2025	145.5	144.88	144.88	145.7	144	267,806
October 21, 2025	144.51	144.75	144.75	145.45	144.02	207,170
October 20, 2025	142.99	143.35	143.35	145	142.11	516,129
October 17, 2025	144.78	141.72	141.72	144.78	141.31	363,430
October 16, 2025	145.6	143.83	143.83	146.35	143.58	357,866
October 15, 2025	144.27	145.16	145.16	146.17	143.26	581,385
October 14, 2025	144.39	143.91	143.91	145.09	141.2	524,057
October 13, 2025	145.75	144.08	144.08	147.14	143.61	555,211
October 10, 2025	146.65	148.26	148.26	149	145.85	510,619
October 09, 2025	148.68	146.65	146.65	148.68	145.66	608,656
October 08, 2025	145.56	148.73	148.73	149.5	143.85	1.74M
October 07, 2025	150.82	143.57	143.57	151.9	142.5	3.37M
October 06, 2025	165	149.52	149.52	165	147.2	10.21M
October 03, 2025	184.25	184	184	190.69	180.1	5.06M
October 01, 2025	167.72	182.86	182.86	184.4	167.43	13.85M
September 30, 2025	169.01	166.81	166.81	169.26	163.46	1.34M
September 29, 2025	169.17	169.35	169.35	171.5	167.8	974,102
September 26, 2025	161.84	168.33	168.33	175.25	160.83	7.45M
September 25, 2025	169.11	161.7	161.7	169.11	160.9	655,052
September 24, 2025	173.98	168.33	168.33	174.35	167.32	660,349
September 23, 2025	175.5	173.93	173.93	177	171.62	778,637
September 22, 2025	171.25	174.94	174.94	179	170.2	2.26M
September 19, 2025	170.19	170.48	170.48	172.4	168.7	632,646
September 18, 2025	172	169.98	169.98	173.01	168.64	513,755
September 17, 2025	169.57	171.11	171.11	173.9	168.83	765,981
September 16, 2025	172.25	168.61	168.61	173.9	167.72	630,051
September 15, 2025	173.4	172.11	172.11	176.4	171.5	595,970
September 12, 2025	173.35	173.14	173.14	174.95	171.05	566,831
September 11, 2025	175.9	172.71	172.71	178.11	169.64	780,506
September 10, 2025	179	174.19	174.19	180	171.75	1.24M
September 09, 2025	178.75	178.24	178.24	184.7	176	2.01M
September 08, 2025	177.65	178.23	178.23	183	175	2.24M

Hemisphere Properties India Limited (HEMIPROP.NS) NSE