Hemang Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.85	16.24	14.52	16.20	16.20	11.80%	873
Jan 21, 2026	15.57	16.49	13.99	14.49	14.49	-6.52%	1,510
Jan 20, 2026	14.60	16.00	14.60	15.50	15.50	6.16%	679
Jan 19, 2026	15.19	15.19	14.10	14.60	14.60	-2.86%	2,238
Jan 16, 2026	14.85	15.94	14.85	15.03	15.03	0.20%	900
Jan 14, 2026	15.00	15.70	15.00	15.00	15.00	-	1,909
Jan 13, 2026	15.00	15.40	15.00	15.00	15.00	0.33%	3,984
Jan 12, 2026	14.31	14.95	14.22	14.95	14.95	3.03%	1,197
Jan 9, 2026	15.63	15.63	13.65	14.51	14.51	-7.17%	4,517
Jan 8, 2026	16.11	16.40	15.00	15.63	15.63	-2.98%	2,569
Jan 7, 2026	16.50	16.50	16.02	16.11	16.11	-3.24%	560
Jan 6, 2026	16.85	16.85	15.50	16.65	16.65	-1.19%	856
Jan 5, 2026	17.50	17.50	15.81	16.85	16.85	3.06%	421
Jan 2, 2026	18.99	18.99	15.52	16.35	16.35	2.19%	3,897
Jan 1, 2026	15.06	16.00	15.06	16.00	16.00	-0.06%	194
Dec 31, 2025	16.35	17.85	16.01	16.01	16.01	-0.12%	1,919
Dec 30, 2025	16.27	16.27	15.16	16.03	16.03	-3.43%	1,941
Dec 29, 2025	16.17	18.00	16.17	16.60	16.60	-1.78%	1,615
Dec 26, 2025	16.21	16.98	15.00	16.90	16.90	-1.63%	14,200
Dec 24, 2025	17.90	17.90	17.10	17.18	17.18	-4.56%	1,595
Dec 23, 2025	19.00	19.00	17.55	18.00	18.00	2.39%	701
Dec 22, 2025	19.85	19.85	17.00	17.58	17.58	-5.84%	1,200
Dec 19, 2025	17.91	18.90	17.01	18.67	18.67	4.24%	2,223
Dec 18, 2025	17.80	17.91	17.80	17.91	17.91	-2.93%	362
Dec 17, 2025	18.48	18.48	17.00	18.45	18.45	-0.16%	467
Dec 16, 2025	18.89	18.89	18.00	18.48	18.48	-1.70%	1,465
Dec 15, 2025	18.86	18.86	18.02	18.80	18.80	1.68%	627
Dec 12, 2025	18.85	18.85	18.06	18.49	18.49	2.72%	3,605
Dec 11, 2025	17.80	18.89	17.62	18.00	18.00	-5.21%	820
Dec 10, 2025	19.45	19.45	17.15	18.99	18.99	2.70%	4,220
Dec 9, 2025	17.86	18.49	16.21	18.49	18.49	3.53%	2,104
Dec 8, 2025	19.22	19.89	17.00	17.86	17.86	-7.08%	1,931
Dec 5, 2025	19.00	19.50	17.60	19.22	19.22	1.16%	55
Dec 4, 2025	18.01	19.45	18.01	19.00	19.00	4.51%	1,046
Dec 3, 2025	18.85	18.85	18.07	18.18	18.18	-1.03%	1,284
Dec 2, 2025	19.00	19.88	18.04	18.37	18.37	-0.81%	6,232
Dec 1, 2025	20.88	20.88	18.47	18.52	18.52	-4.54%	1,619
Nov 28, 2025	19.79	20.50	19.20	19.40	19.40	-1.97%	1,410
Nov 27, 2025	19.99	19.99	18.63	19.79	19.79	1.85%	597
Nov 26, 2025	19.01	20.95	19.01	19.43	19.43	0.67%	3,742
Nov 25, 2025	20.05	20.40	19.00	19.30	19.30	-3.74%	2,329
Nov 24, 2025	19.20	21.50	19.20	20.05	20.05	-1.81%	1,247
Nov 21, 2025	20.85	20.85	20.30	20.42	20.42	-0.68%	1,592
Nov 20, 2025	21.00	21.98	19.51	20.56	20.56	-2.10%	647
Nov 19, 2025	21.50	21.55	20.00	21.00	21.00	-1.04%	1,131
Nov 18, 2025	21.50	21.50	21.22	21.22	21.22	-3.15%	331
Nov 17, 2025	21.45	22.00	20.51	21.91	21.91	2.14%	1,521
Nov 14, 2025	21.75	21.75	21.30	21.45	21.45	-1.38%	850
Nov 13, 2025	22.40	22.58	21.35	21.75	21.75	-2.86%	2,093
Nov 12, 2025	21.85	22.39	21.80	22.39	22.39	2.71%	1,301