Hemang Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	9.90	10.37	9.58	9.58	9.58	-4.96%	24,757
Aug 24, 2026	10.38	10.88	9.87	10.08	10.08	-2.89%	11,422
Aug 21, 2026	10.64	10.64	10.11	10.38	10.38	-2.44%	7,413
Aug 20, 2026	11.50	11.89	10.38	10.64	10.64	-7.72%	25,968
Aug 19, 2026	12.45	13.80	11.53	11.53	11.53	-9.99%	31,290
Aug 18, 2026	13.59	13.59	12.51	12.81	12.81	-5.74%	556
Aug 17, 2026	13.05	13.90	12.85	13.59	13.59	4.54%	707
Aug 14, 2026	13.79	13.79	12.58	13.00	13.00	-5.73%	832
Aug 13, 2026	13.83	13.84	12.71	13.79	13.79	-0.36%	960
Aug 12, 2026	13.89	13.89	13.50	13.84	13.84	1.24%	849
Aug 11, 2026	12.50	13.68	12.50	13.67	13.67	1.33%	828
Aug 10, 2026	12.60	13.70	12.60	13.49	13.49	-0.74%	969
Aug 7, 2026	13.70	13.70	13.01	13.59	13.59	-1.02%	105
Aug 6, 2026	13.80	13.84	12.52	13.73	13.73	4.41%	470
Aug 5, 2026	15.25	15.25	13.10	13.15	13.15	-5.87%	3,702
Aug 4, 2026	14.20	14.20	13.40	13.97	13.97	7.05%	887
Aug 3, 2026	13.83	13.83	12.00	13.05	13.05	3.74%	3,111
Jul 31, 2026	14.00	14.00	12.13	12.58	12.58	-4.98%	419
Jul 30, 2026	12.99	13.25	12.85	13.24	13.24	9.51%	4,660
Jul 29, 2026	12.09	12.09	11.40	12.09	12.09	-	642
Jul 28, 2026	12.25	13.50	11.80	12.09	12.09	-3.28%	3,894
Jul 24, 2026	12.58	12.58	11.34	12.50	12.50	-0.64%	248
Jul 21, 2026	13.50	13.99	12.39	12.58	12.58	-8.58%	1,640
Jul 17, 2026	13.76	13.82	13.76	13.76	13.76	0.44%	12
Jul 16, 2026	13.70	13.70	13.70	13.70	13.70	4.58%	1,003
Jul 15, 2026	13.75	14.40	13.10	13.10	13.10	-4.73%	245
Jul 14, 2026	13.07	13.75	13.07	13.75	13.75	-	568
Jul 13, 2026	13.55	13.80	13.55	13.75	13.75	4.17%	508
Jul 10, 2026	12.93	13.57	12.93	13.20	13.20	2.09%	9
Jul 8, 2026	12.83	12.93	12.83	12.93	12.93	0.31%	769
Jul 7, 2026	12.30	12.95	11.85	12.89	12.89	4.37%	282
Jul 6, 2026	12.89	12.89	12.35	12.35	12.35	-4.19%	141
Jul 3, 2026	13.43	13.43	12.82	12.89	12.89	0.70%	400
Jul 2, 2026	12.99	13.90	12.80	12.80	12.80	-3.40%	1,288
Jul 1, 2026	13.00	13.30	13.00	13.25	13.25	-0.38%	233
Jun 30, 2026	13.30	13.30	13.00	13.30	13.30	-	141
Jun 29, 2026	14.50	14.50	13.30	13.30	13.30	-5.00%	1,245
Jun 25, 2026	14.01	14.01	14.00	14.00	14.00	4.87%	440
Jun 24, 2026	13.25	14.45	13.21	13.35	13.35	-3.96%	3,853
Jun 23, 2026	13.90	13.90	13.90	13.90	13.90	-	107
Jun 22, 2026	13.37	13.93	13.35	13.90	13.90	-0.71%	351
Jun 19, 2026	14.00	14.00	13.37	14.00	14.00	-	1,053
Jun 18, 2026	13.55	14.00	13.55	14.00	14.00	3.70%	167
Jun 17, 2026	13.55	13.55	12.40	13.50	13.50	4.17%	2,750
Jun 16, 2026	13.25	13.30	12.96	12.96	12.96	-1.82%	832
Jun 15, 2026	13.22	13.60	12.96	13.20	13.20	1.85%	1,774
Jun 12, 2026	13.64	14.03	12.71	12.96	12.96	-3.07%	750
Jun 11, 2026	14.00	14.50	13.30	13.37	13.37	-4.50%	865
Jun 10, 2026	13.78	14.00	13.78	14.00	14.00	-3.45%	138
Jun 9, 2026	14.21	14.50	13.80	14.50	14.50	-	217