Hemo Organic Limited (BOM:524590)
India · Delayed Price · Currency is INR 14.53
+0.69 (4.99%)
At close: Dec 5, 2025
Hemo Organic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 4.99% | 19,576 |
| Dec 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4.93% | 3,793 |
| Dec 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 4.93% | 17,256 |
| Dec 2, 2025 | 12.57 | 12.57 | 12.55 | 12.57 | 12.57 | 4.92% | 3,561 |
| Dec 1, 2025 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | 4.90% | 957 |
| Nov 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4.96% | 5,999 |
| Nov 27, 2025 | 9.86 | 10.88 | 9.86 | 10.88 | 10.88 | 4.92% | 16,385 |
| Nov 26, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -4.95% | 4,904 |
| Nov 25, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -4.97% | 200 |
| Nov 24, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.97% | 145 |
| Nov 21, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -4.96% | 13,555 |
| Nov 20, 2025 | 14.03 | 14.03 | 12.71 | 12.71 | 12.71 | -4.94% | 27,239 |
| Nov 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.95% | 5,119 |
| Nov 18, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.94% | 2,969 |
| Nov 17, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 4.93% | 11,699 |
| Nov 14, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 9.98% | 23,101 |
| Nov 13, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 9.93% | 11,908 |
| Nov 12, 2025 | 9.24 | 9.57 | 9.24 | 9.57 | 9.57 | 10.00% | 5,777 |
| Nov 11, 2025 | 9.24 | 9.24 | 8.70 | 8.70 | 8.70 | -4.29% | 1,366 |
| Nov 10, 2025 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -0.11% | 805 |
| Nov 7, 2025 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | 8.33% | 338 |
| Nov 6, 2025 | 8.40 | 9.24 | 8.40 | 8.40 | 8.40 | - | 118 |
| Nov 4, 2025 | 8.40 | 9.20 | 8.36 | 8.40 | 8.40 | - | 182 |
| Nov 3, 2025 | 8.40 | 8.40 | 8.37 | 8.40 | 8.40 | - | 2,666 |
| Oct 31, 2025 | 8.33 | 9.13 | 8.33 | 8.40 | 8.40 | 1.08% | 552 |
| Oct 30, 2025 | 9.11 | 9.11 | 8.31 | 8.31 | 8.31 | -8.78% | 1,258 |
| Oct 29, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% | 38 |
| Oct 28, 2025 | 8.29 | 9.15 | 8.29 | 9.15 | 9.15 | 9.84% | 180 |
| Oct 27, 2025 | 8.37 | 8.37 | 8.33 | 8.33 | 8.33 | -0.95% | 527 |
| Oct 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 105 |
| Oct 23, 2025 | 8.51 | 8.51 | 8.41 | 8.41 | 8.41 | - | 1,439 |
| Oct 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 41 |
| Oct 20, 2025 | 8.25 | 8.41 | 8.25 | 8.41 | 8.41 | 3.57% | 1,259 |
| Oct 17, 2025 | 9.00 | 9.40 | 8.12 | 8.12 | 8.12 | -9.78% | 315 |
| Oct 16, 2025 | 8.51 | 9.90 | 8.51 | 9.00 | 9.00 | -4.15% | 7,375 |
| Oct 15, 2025 | 8.59 | 9.39 | 8.59 | 9.39 | 9.39 | 9.31% | 507 |
| Oct 14, 2025 | 8.59 | 9.05 | 8.59 | 8.59 | 8.59 | - | 12 |
| Oct 13, 2025 | 8.52 | 8.59 | 8.52 | 8.59 | 8.59 | 0.82% | 2,534 |
| Oct 10, 2025 | 9.05 | 9.05 | 8.51 | 8.52 | 8.52 | -5.86% | 715 |
| Oct 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 485 |
| Oct 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.42% | 272 |
| Oct 7, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 701 |
| Oct 6, 2025 | 10.20 | 10.20 | 9.18 | 9.18 | 9.18 | -10.00% | 484 |
| Oct 3, 2025 | 11.38 | 11.38 | 10.20 | 10.20 | 10.20 | -1.92% | 529 |
| Oct 1, 2025 | 9.54 | 10.40 | 9.54 | 10.40 | 10.40 | 9.47% | 214 |
| Sep 30, 2025 | 10.29 | 10.30 | 9.50 | 9.50 | 9.50 | -9.52% | 2,647 |
| Sep 29, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 60 |
| Sep 26, 2025 | 9.93 | 10.92 | 9.01 | 10.60 | 10.60 | 6.75% | 2,391 |
| Sep 25, 2025 | 9.06 | 9.94 | 9.06 | 9.93 | 9.93 | 9.60% | 1,110 |
| Sep 24, 2025 | 8.31 | 9.06 | 8.31 | 9.06 | 9.06 | -0.44% | 518 |