Hemang Resources Limited (BOM:531178)
India · Delayed Price · Currency is INR 9.99
+0.94 (10.39%)
At close: Apr 1, 2026
Hemang Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.10 | 9.99 | 9.07 | 9.99 | 9.99 | 10.39% | 3,413 |
| Mar 30, 2026 | 9.75 | 9.80 | 9.00 | 9.05 | 9.05 | -12.56% | 4,061 |
| Mar 27, 2026 | 10.53 | 11.00 | 9.46 | 10.35 | 10.35 | 0.29% | 5,038 |
| Mar 25, 2026 | 9.93 | 10.89 | 9.93 | 10.32 | 10.32 | 3.10% | 2,146 |
| Mar 24, 2026 | 11.90 | 11.90 | 9.09 | 10.01 | 10.01 | -4.76% | 5,623 |
| Mar 23, 2026 | 10.43 | 10.90 | 10.25 | 10.51 | 10.51 | 0.77% | 10,384 |
| Mar 20, 2026 | 10.18 | 11.38 | 10.18 | 10.43 | 10.43 | -2.71% | 1,925 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.10 | 10.72 | 10.72 | 1.52% | 1,234 |
| Mar 18, 2026 | 11.99 | 11.99 | 10.10 | 10.56 | 10.56 | -1.49% | 12,220 |
| Mar 17, 2026 | 11.30 | 12.48 | 10.50 | 10.72 | 10.72 | -4.71% | 18,977 |
| Mar 16, 2026 | 10.85 | 12.09 | 10.85 | 11.25 | 11.25 | -8.83% | 1,125 |
| Mar 13, 2026 | 12.50 | 12.50 | 11.11 | 12.34 | 12.34 | 4.66% | 3,120 |
| Mar 12, 2026 | 12.95 | 12.95 | 11.35 | 11.79 | 11.79 | -9.24% | 5,515 |
| Mar 11, 2026 | 13.95 | 13.95 | 12.45 | 12.99 | 12.99 | -7.21% | 1,400 |
| Mar 10, 2026 | 13.00 | 14.47 | 13.00 | 14.00 | 14.00 | 7.69% | 1,707 |
| Mar 9, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 3.50% | 493 |
| Mar 6, 2026 | 12.85 | 13.19 | 12.00 | 12.56 | 12.56 | 0.24% | 4,191 |
| Mar 5, 2026 | 13.35 | 14.55 | 12.36 | 12.53 | 12.53 | -4.93% | 1,314 |
| Mar 4, 2026 | 12.01 | 13.35 | 12.01 | 13.18 | 13.18 | -4.77% | 1,241 |
| Mar 2, 2026 | 13.15 | 14.00 | 12.00 | 13.84 | 13.84 | 6.38% | 1,495 |
| Feb 27, 2026 | 14.00 | 14.00 | 12.70 | 13.01 | 13.01 | -3.70% | 416 |
| Feb 26, 2026 | 14.98 | 14.98 | 13.50 | 13.51 | 13.51 | -3.50% | 2,982 |
| Feb 25, 2026 | 15.19 | 15.19 | 13.99 | 14.00 | 14.00 | -2.44% | 5,754 |
| Feb 24, 2026 | 13.03 | 14.68 | 13.03 | 14.35 | 14.35 | 4.21% | 987 |
| Feb 23, 2026 | 15.89 | 15.89 | 13.40 | 13.77 | 13.77 | 1.03% | 3,541 |
| Feb 20, 2026 | 13.02 | 14.49 | 13.02 | 13.63 | 13.63 | -2.64% | 2,791 |
| Feb 19, 2026 | 14.00 | 14.50 | 13.19 | 14.00 | 14.00 | -3.45% | 1,530 |
| Feb 18, 2026 | 14.85 | 14.85 | 13.80 | 14.50 | 14.50 | 3.65% | 627 |
| Feb 17, 2026 | 14.25 | 14.79 | 13.01 | 13.99 | 13.99 | 1.97% | 1,348 |
| Feb 16, 2026 | 15.00 | 15.00 | 13.01 | 13.72 | 13.72 | -0.87% | 11,813 |
| Feb 13, 2026 | 15.00 | 16.48 | 13.50 | 13.84 | 13.84 | -7.73% | 13,071 |
| Feb 12, 2026 | 16.25 | 16.25 | 14.20 | 15.00 | 15.00 | 1.08% | 1,241 |
| Feb 10, 2026 | 15.45 | 16.88 | 14.54 | 14.84 | 14.84 | -3.95% | 1,490 |
| Feb 9, 2026 | 15.85 | 15.85 | 15.45 | 15.45 | 15.45 | 1.64% | 106 |
| Feb 6, 2026 | 18.17 | 18.17 | 15.18 | 15.20 | 15.20 | 0.20% | 3,131 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.60 | 15.17 | 15.17 | - | 210 |
| Feb 4, 2026 | 16.70 | 16.70 | 15.09 | 15.17 | 15.17 | -4.59% | 1,527 |
| Feb 3, 2026 | 15.45 | 15.97 | 15.02 | 15.90 | 15.90 | -0.50% | 1,008 |
| Feb 2, 2026 | 15.00 | 16.60 | 14.15 | 15.98 | 15.98 | 6.53% | 785 |
| Feb 1, 2026 | 14.00 | 17.50 | 14.00 | 15.00 | 15.00 | - | 782 |
| Jan 30, 2026 | 15.15 | 16.45 | 15.00 | 15.00 | 15.00 | -0.99% | 870 |
| Jan 29, 2026 | 15.99 | 16.55 | 15.15 | 15.15 | 15.15 | -3.69% | 1,430 |
| Jan 28, 2026 | 15.89 | 17.95 | 14.48 | 15.73 | 15.73 | 0.13% | 2,626 |
| Jan 27, 2026 | 15.14 | 15.95 | 15.14 | 15.71 | 15.71 | 3.76% | 661 |
| Jan 23, 2026 | 16.20 | 16.20 | 14.71 | 15.14 | 15.14 | -6.54% | 1,726 |
| 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 |