Hemang Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.48	18.48	18.20	18.20	18.20	2.19%	2,248
Apr 20, 2026	17.95	18.00	17.78	17.81	17.81	1.19%	1,975
Apr 17, 2026	18.34	18.34	17.50	17.60	17.60	-1.68%	2,244
Apr 16, 2026	18.99	19.50	17.90	17.90	17.90	-4.94%	5,784
Apr 15, 2026	18.97	18.97	18.07	18.83	18.83	4.21%	4,136
Apr 13, 2026	17.00	19.38	16.03	18.07	18.07	2.55%	17,548
Apr 10, 2026	20.58	20.58	17.00	17.62	17.62	-5.83%	44,184
Apr 9, 2026	18.71	18.71	17.43	18.71	18.71	9.99%	15,640
Apr 8, 2026	17.01	17.01	17.01	17.01	17.01	19.96%	4,471
Apr 7, 2026	13.50	14.18	12.10	14.18	14.18	19.97%	21,250
Apr 6, 2026	10.98	11.82	10.50	11.82	11.82	20.00%	13,775
Apr 2, 2026	10.00	10.85	9.85	9.85	9.85	-1.40%	1,352
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