Skip to main content
logo
Hemo Organic Limited (BOM:524590)
India flag India · Delayed Price · Currency is INR
15.84
-0.32 (-1.98%)
At close: Jan 21, 2026

Hemo Organic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 202511.9911.9911.9811.9811.984.90%957
Nov 28, 202511.4211.4211.4211.4211.424.96%5,999
Nov 27, 20259.8610.889.8610.8810.884.92%16,385
Nov 26, 202510.3710.3710.3710.3710.37-4.95%4,904
Nov 25, 202510.9110.9110.9110.9110.91-4.97%200
Nov 24, 202511.4811.4811.4811.4811.48-4.97%145
Nov 21, 202512.0812.0812.0812.0812.08-4.96%13,555
Nov 20, 202514.0314.0312.7112.7112.71-4.94%27,239
Nov 19, 202513.3713.3713.3713.3713.374.95%5,119
Nov 18, 202512.7412.7412.7412.7412.744.94%2,969
Nov 17, 202512.1412.1412.1412.1412.144.93%11,699
Nov 14, 202511.5711.5711.5711.5711.579.98%23,101
Nov 13, 202510.5210.5210.5210.5210.529.93%11,908
Nov 12, 20259.249.579.249.579.5710.00%5,777
Nov 11, 20259.249.248.708.708.70-4.29%1,366
Nov 10, 20259.109.109.099.099.09-0.11%805