Skip to main content
logo
Hemo Organic Limited (BOM:524590)
India flag India · Delayed Price · Currency is INR
13.71
+0.46 (3.47%)
At close: Feb 13, 2026

Hemo Organic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202612.6513.8412.5913.7113.713.47%8,642
Feb 11, 202613.6613.9313.2513.2513.25-4.95%945
Feb 10, 202614.1814.2513.5413.9413.94-2.18%13,688
Feb 9, 202615.0315.7314.2514.2514.25-4.94%17,622
Feb 6, 202615.1915.1913.8014.9914.993.59%14,454
Feb 5, 202614.1214.4713.5014.4714.474.93%3,943
Feb 4, 202613.9514.0813.5013.7913.792.83%2,990
Feb 3, 202612.7313.6212.3513.4113.413.23%25,535
Feb 2, 202612.9413.3512.9412.9912.99-4.63%7,114
Feb 1, 202613.6313.6313.6213.6213.62-4.95%2,681
Jan 30, 202614.0614.3314.0614.3314.33-0.07%2
Jan 29, 202614.3414.3414.3414.3414.34-1.98%1
Jan 28, 202614.6314.6314.6314.6314.63-1.94%117
Jan 27, 202614.9214.9214.9214.9214.92-1.97%47
Jan 23, 202615.2215.2215.2215.2215.22-2.00%1
Jan 22, 202615.5315.5315.5315.5315.53-1.96%2,176
Jan 21, 202615.8415.8415.8415.8415.84-1.98%11
Jan 20, 202616.1616.1616.1616.1616.16-1.94%90
Jan 19, 202616.4816.4816.4816.4816.48-1.96%59
Jan 16, 202616.8116.8116.8116.8116.81-1.98%2
Jan 14, 202617.1517.1517.1517.1517.15-1.94%211
Jan 13, 202617.4917.4917.4917.4917.49-1.96%59
Jan 12, 202617.8417.8417.8417.8417.84-1.98%66
Jan 9, 202618.2018.2018.2018.2018.20-1.99%203
Jan 8, 202618.5718.5717.8518.5718.571.98%13,988
Jan 7, 202618.2118.2118.2118.2118.211.96%18,403
Jan 6, 202617.4317.8617.4317.8617.862.00%28,435
Jan 5, 202616.9917.5116.9917.5117.511.98%43,697
Jan 2, 202616.5117.1716.5117.1717.171.96%79,166
Jan 1, 202616.8416.8416.8416.8416.84-1.98%469
Dec 31, 202517.1817.1817.1817.1817.18-2.00%10
Dec 30, 202517.5317.5317.5317.5317.53-1.96%42
Dec 29, 202517.8817.8817.8817.8817.88-1.97%595
Dec 26, 202518.2418.2418.2418.2418.24-1.99%565
Dec 24, 202518.6118.6118.6118.6118.61-1.95%518
Dec 23, 202518.9818.9818.9818.9818.98-1.96%2,641
Dec 22, 202519.3619.3619.3619.3619.36-4.96%3,244
Dec 19, 202522.5122.5120.3720.3720.37-4.99%151,455
Dec 18, 202521.4421.4421.4421.4421.445.00%8,009
Dec 17, 202520.4220.4220.4220.4220.424.99%36,764
Dec 16, 202519.4519.4519.3619.4519.454.96%7,221
Dec 15, 202518.5318.5318.5318.5318.534.99%5,267
Dec 12, 202517.6517.6517.6517.6517.655.00%16,899
Dec 11, 202516.8116.8116.8116.8116.815.00%2,973
Dec 10, 202516.0116.0116.0116.0116.014.98%2,156
Dec 9, 202515.2515.2515.2515.2515.254.96%25,695
Dec 5, 202514.5314.5314.5314.5314.534.99%19,576
Dec 4, 202513.8413.8413.8413.8413.844.93%3,793
Dec 3, 202513.1913.1913.1913.1913.194.93%17,256
Dec 2, 202512.5712.5712.5512.5712.574.92%3,561