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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	167.54	176.25	176.25	182.5	167.47	4.49M
September 04, 2025	167.94	166.7	166.7	176.5	163.37	6.72M
September 03, 2025	142	167.73	167.73	170.3	141.22	14.58M
September 02, 2025	138.8	141.92	141.92	143	138.31	774,195
September 01, 2025	132.63	138.48	138.48	141.45	132.63	1.32M
August 29, 2025	133.9	132.63	132.63	135	132.5	212,500
August 28, 2025	133	133.81	133.81	135.97	133	246,637
August 26, 2025	136.1	135.27	135.27	137.79	134.61	244,848
August 25, 2025	137.55	137.08	137.08	138.6	136.4	238,800
August 22, 2025	137.45	136.61	136.61	137.89	136.01	185,492
August 21, 2025	138.3	137.35	137.35	140.29	137.05	229,257
August 20, 2025	137	138.93	138.93	141.49	136.94	786,270
August 19, 2025	136.91	137.75	137.75	138.46	136.91	289,309
August 18, 2025	137.9	136.91	136.91	139.24	132.61	415,427
August 14, 2025	136.87	137.53	137.53	138	135.51	255,490
August 13, 2025	135.5	136.87	136.87	138.3	135.45	551,342
August 12, 2025	131.77	135.09	135.09	137.5	131.77	753,908
August 11, 2025	132.5	131.67	131.67	133.1	130.7	304,870
August 08, 2025	130.8	131.89	131.89	136.99	129.52	881,998
August 07, 2025	132.41	130.84	130.84	133.79	129.05	701,820
August 06, 2025	124.5	132.41	132.41	134.18	124.49	1.82M
August 05, 2025	125.6	124.78	124.78	126.25	124.38	119,907
August 04, 2025	125	125.5	125.5	126.31	123.77	166,205
August 01, 2025	126.9	125.18	125.18	127.69	124.67	195,186
July 31, 2025	127.8	126.41	126.41	128.2	125.97	280,952
July 30, 2025	128.5	128.79	128.79	129.39	127.8	126,810
July 29, 2025	126	128.18	128.18	128.89	125.6	228,496
July 28, 2025	131.4	127.03	127.03	131.98	126.5	465,418
July 25, 2025	134	132	132	134.34	131.44	175,659
July 24, 2025	134	133.8	133.8	135.88	133.25	369,171
July 23, 2025	134.7	133.95	133.95	135.62	133.25	177,768
July 22, 2025	135.2	134.66	134.66	136.6	134.2	181,973
July 21, 2025	135.4	135.74	135.74	136.39	134.34	194,058
July 18, 2025	137.2	135.96	135.96	137.26	135.45	205,803
July 17, 2025	137	136.52	136.52	138.6	136.14	304,468
July 16, 2025	135.1	136.36	136.36	137.39	135.1	210,600
July 15, 2025	134.39	135.62	135.62	136.46	133.6	341,500
July 14, 2025	133.1	133.93	133.93	134.68	132.35	209,186
July 11, 2025	135	133.99	133.99	135.59	133.45	300,996
July 10, 2025	137.6	135.72	135.72	137.95	135	285,502
July 09, 2025	136	135.32	135.32	137.42	135	183,636
July 08, 2025	137.65	135.81	135.81	138.41	134.66	379,801
July 07, 2025	136.85	137.43	137.43	139.15	136.51	258,670
July 04, 2025	137.6	136.45	136.45	138.43	136	390,056
July 03, 2025	138.61	137.62	137.62	139.58	137.31	245,740

Hemisphere Properties India Limited (HEMIPROP.NS) NSE