Hemang Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	14.17	14.95	14.10	14.50	14.50	1.75%	205
Jun 5, 2026	14.99	14.99	14.25	14.25	14.25	-4.94%	1,001
Jun 3, 2026	15.00	15.00	14.99	14.99	14.99	4.10%	370
Jun 2, 2026	13.84	14.45	13.78	14.40	14.40	4.50%	1,139
Jun 1, 2026	13.77	14.45	13.77	13.78	13.78	0.07%	203
May 29, 2026	13.77	13.77	13.77	13.77	13.77	0.15%	10
May 27, 2026	14.47	14.54	13.68	13.75	13.75	-4.51%	2,190
May 26, 2026	14.50	14.50	14.30	14.40	14.40	0.70%	1,886
May 25, 2026	13.70	14.38	13.70	14.30	14.30	4.38%	152
May 22, 2026	14.50	14.50	13.70	13.70	13.70	-3.86%	1,597
May 21, 2026	15.00	15.00	14.25	14.25	14.25	-5.00%	3,682
May 20, 2026	15.83	15.83	15.00	15.00	15.00	-4.82%	350
May 19, 2026	15.00	15.76	15.00	15.76	15.76	-0.06%	662
May 18, 2026	15.78	15.78	15.00	15.77	15.77	-0.06%	2,270
May 15, 2026	16.02	17.16	15.78	15.78	15.78	-3.49%	2,555