Hemang Resources Limited (BOM:531178)
India · Delayed Price · Currency is INR 22.25
-2.00 (-8.25%)
At close: Aug 26, 2025
Hemang Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.85 | 22.50 | 21.68 | 22.40 | 22.40 | 2.89% | 1,116 |
| Aug 28, 2025 | 22.00 | 23.00 | 21.05 | 21.77 | 21.77 | -2.16% | 2,687 |
| Aug 26, 2025 | 24.35 | 24.35 | 22.01 | 22.25 | 22.25 | -8.25% | 5,998 |
| Aug 25, 2025 | 23.43 | 24.90 | 23.20 | 24.25 | 24.25 | 3.50% | 1,639 |
| Aug 22, 2025 | 22.50 | 26.90 | 22.50 | 23.43 | 23.43 | 3.58% | 1,168 |
| Aug 21, 2025 | 24.50 | 25.40 | 22.41 | 22.62 | 22.62 | -7.26% | 6,415 |
| Aug 20, 2025 | 24.50 | 24.50 | 23.00 | 24.39 | 24.39 | -0.45% | 118 |
| Aug 19, 2025 | 24.40 | 24.50 | 20.75 | 24.50 | 24.50 | 2.42% | 7,785 |
| Aug 18, 2025 | 23.90 | 24.50 | 23.90 | 23.92 | 23.92 | -0.25% | 732 |
| Aug 13, 2025 | 24.08 | 24.08 | 23.01 | 23.98 | 23.98 | -0.42% | 108 |
| Aug 12, 2025 | 25.50 | 25.50 | 24.00 | 24.08 | 24.08 | -5.57% | 426 |
| Aug 11, 2025 | 23.16 | 25.94 | 23.16 | 25.50 | 25.50 | 10.10% | 2,427 |
| Aug 8, 2025 | 23.17 | 23.17 | 22.53 | 23.16 | 23.16 | -0.04% | 1,787 |
| Aug 7, 2025 | 23.51 | 23.85 | 23.11 | 23.17 | 23.17 | -5.81% | 175 |
| Aug 6, 2025 | 23.20 | 25.35 | 23.20 | 24.60 | 24.60 | -2.61% | 878 |
| Aug 5, 2025 | 24.00 | 25.50 | 24.00 | 25.26 | 25.26 | 5.25% | 1,235 |
| Aug 4, 2025 | 24.95 | 24.95 | 23.30 | 24.00 | 24.00 | -0.41% | 466 |
| Aug 1, 2025 | 23.85 | 24.95 | 23.46 | 24.10 | 24.10 | 1.05% | 386 |
| Jul 31, 2025 | 23.12 | 24.75 | 22.12 | 23.85 | 23.85 | 3.16% | 9,682 |
| Jul 30, 2025 | 25.85 | 25.85 | 23.01 | 23.12 | 23.12 | -7.45% | 20,466 |
| Jul 29, 2025 | 22.00 | 26.53 | 22.00 | 24.98 | 24.98 | 12.98% | 62,930 |
| Jul 28, 2025 | 23.25 | 23.25 | 22.00 | 22.11 | 22.11 | -5.47% | 301 |
| Jul 25, 2025 | 22.00 | 23.99 | 21.33 | 23.39 | 23.39 | 5.36% | 327 |
| Jul 24, 2025 | 23.02 | 24.00 | 22.16 | 22.20 | 22.20 | -3.56% | 1,063 |
| Jul 23, 2025 | 22.20 | 25.00 | 22.20 | 23.02 | 23.02 | 3.69% | 3,210 |
| Jul 22, 2025 | 22.20 | 22.20 | 22.16 | 22.20 | 22.20 | 0.68% | 214 |
| Jul 21, 2025 | 22.86 | 23.00 | 21.50 | 22.05 | 22.05 | -4.01% | 999 |
| Jul 18, 2025 | 22.86 | 24.00 | 22.86 | 22.97 | 22.97 | 0.48% | 269 |
| Jul 17, 2025 | 23.21 | 23.27 | 22.60 | 22.86 | 22.86 | -1.51% | 622 |
| Jul 16, 2025 | 23.16 | 23.21 | 23.16 | 23.21 | 23.21 | -1.23% | 184 |
| Jul 15, 2025 | 24.00 | 24.00 | 23.16 | 23.50 | 23.50 | 0.82% | 420 |
| Jul 14, 2025 | 23.16 | 24.00 | 23.16 | 23.31 | 23.31 | -2.88% | 2,469 |
| Jul 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,023 |
| Jul 10, 2025 | 23.47 | 26.11 | 23.46 | 24.00 | 24.00 | 2.30% | 1,101 |
| Jul 9, 2025 | 23.26 | 23.99 | 23.21 | 23.46 | 23.46 | 0.86% | 1,558 |
| Jul 8, 2025 | 23.50 | 23.50 | 23.16 | 23.26 | 23.26 | 0.48% | 78 |
| Jul 7, 2025 | 24.05 | 24.29 | 23.15 | 23.15 | 23.15 | -3.14% | 462 |
| Jul 4, 2025 | 23.89 | 24.69 | 23.89 | 23.90 | 23.90 | 0.04% | 630 |
| Jul 3, 2025 | 23.87 | 24.80 | 23.87 | 23.89 | 23.89 | 0.08% | 338 |
| Jul 2, 2025 | 25.00 | 25.19 | 23.71 | 23.87 | 23.87 | -3.52% | 680 |
| Jul 1, 2025 | 27.29 | 27.29 | 23.88 | 24.74 | 24.74 | 5.23% | 312 |
| Jun 30, 2025 | 24.00 | 25.00 | 23.24 | 23.51 | 23.51 | -2.04% | 3,029 |
| Jun 27, 2025 | 24.00 | 24.50 | 23.57 | 24.00 | 24.00 | - | 742 |
| Jun 26, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -0.50% | 445 |
| Jun 25, 2025 | 25.00 | 25.00 | 23.60 | 24.12 | 24.12 | 0.29% | 2,298 |
| Jun 24, 2025 | 24.65 | 24.65 | 23.70 | 24.05 | 24.05 | -2.55% | 432 |
| Jun 23, 2025 | 25.00 | 25.00 | 24.00 | 24.68 | 24.68 | -0.96% | 633 |
| Jun 20, 2025 | 24.10 | 24.92 | 24.10 | 24.92 | 24.92 | 3.19% | 160 |
| Jun 19, 2025 | 24.68 | 24.79 | 24.15 | 24.15 | 24.15 | -2.62% | 715 |
| Jun 18, 2025 | 24.96 | 24.96 | 24.16 | 24.80 | 24.80 | -0.64% | 1,709 |