Hem Holdings and Trading Limited (BOM:505520)
India · Delayed Price · Currency is INR 101.34
+1.98 (1.99%)
At close: Aug 29, 2025
Hem Holdings and Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 1.99% | 1 |
| Aug 28, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 1.99% | 1 |
| Aug 26, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 2.00% | 1 |
| Aug 25, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 2.00% | 1 |
| Aug 22, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 1.99% | 1 |
| Aug 21, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | 2.00% | 1 |
| Aug 20, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 1.99% | 1 |
| Aug 19, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 2.00% | 1 |
| Aug 18, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 1.99% | 1 |
| Aug 14, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 2.00% | 1 |
| Aug 13, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 2.00% | 1 |
| Aug 12, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 1.99% | 1 |
| Aug 11, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.99% | 1 |
| Aug 8, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 1.99% | 1 |
| Aug 7, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 1.99% | 1 |
| Aug 6, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 1.99% | 1 |
| Aug 5, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 1.99% | 1 |
| Aug 4, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 2.00% | 1 |
| Aug 1, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 2.00% | 1 |
| Jul 31, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 1.99% | 1 |
| Jul 30, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 1.99% | 1 |
| Jul 29, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 2.00% | 1 |
| Jul 28, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.99% | 1 |
| Jul 25, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 2.00% | 1 |
| Jul 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.99% | 1 |
| Jul 23, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 1.99% | 1 |
| Jul 22, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.98% | 1 |
| Jul 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.99% | 1 |
| Jul 18, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 1.99% | 1 |
| Jul 17, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 2.00% | 1 |
| Jul 16, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 1.98% | 1 |
| Jul 15, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 1.99% | 1 |
| Jul 14, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.99% | 1 |
| Jul 11, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 1.99% | 1 |
| Jul 10, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 1.99% | 1 |
| Jul 9, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 1.99% | 1 |
| Jul 8, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.99% | 1 |
| Jul 7, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.98% | 1 |
| Jul 4, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.98% | 1 |
| Jul 3, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 2.00% | 2 |
| Jul 2, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.99% | 1 |
| Jul 1, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.99% | 4,000 |
| Jun 30, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.98% | 1 |
| Jun 27, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 2.00% | 1 |
| Jun 26, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.99% | 1 |
| Jun 25, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 1.98% | 1 |
| Jun 24, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 1.99% | 1 |
| Jun 23, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.98% | 1 |
| Jun 20, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 2.00% | 1 |
| Jun 19, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.98% | 1 |