Hemang Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	9.90	9.90	9.41	9.90	9.90	-	6,502
Sep 18, 2026	9.91	9.91	9.48	9.90	9.90	-0.10%	539
Sep 17, 2026	10.30	10.30	9.86	9.91	9.91	-3.79%	124
Sep 16, 2026	10.30	10.30	9.80	10.30	10.30	-	3,005
Sep 15, 2026	10.40	10.40	9.47	10.30	10.30	3.52%	3,610
Sep 11, 2026	10.04	10.04	9.10	9.95	9.95	3.97%	5,161
Sep 10, 2026	9.50	9.60	9.00	9.57	9.57	4.25%	6,201
Sep 9, 2026	9.40	9.75	8.84	9.18	9.18	-1.29%	24,867
Sep 8, 2026	8.86	9.30	8.52	9.30	9.30	4.97%	5,609
Sep 7, 2026	8.65	9.52	8.65	8.86	8.86	-2.32%	3,674
Sep 4, 2026	9.69	9.69	9.03	9.07	9.07	-4.53%	7,446
Sep 3, 2026	9.61	9.61	9.14	9.50	9.50	-1.25%	7,828
Sep 2, 2026	10.11	10.11	9.61	9.62	9.62	-4.85%	680
Sep 1, 2026	10.03	10.50	9.53	10.11	10.11	0.80%	4,963
Aug 31, 2026	9.78	10.11	9.78	10.03	10.03	4.05%	2,233
Aug 28, 2026	9.32	9.77	9.00	9.64	9.64	3.43%	6,567
Aug 27, 2026	9.32	9.32	9.32	9.32	9.32	-	164
Aug 26, 2026	9.14	9.99	9.11	9.32	9.32	-2.71%	12,465
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