Hemang Resources Limited (BOM:531178)
India · Delayed Price · Currency is INR 8.49
-0.15 (-1.74%)
At close: Oct 21, 2026
Hemang Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.64 | 8.84 | 8.02 | 8.49 | 8.49 | -1.74% | 3,299 |
| Oct 19, 2026 | 8.89 | 8.89 | 8.05 | 8.64 | 8.64 | -0.69% | 1,737 |
| Oct 16, 2026 | 8.90 | 8.90 | 8.10 | 8.70 | 8.70 | 4.82% | 687 |
| Oct 15, 2026 | 8.95 | 8.95 | 8.30 | 8.30 | 8.30 | -5.47% | 249 |
| Oct 14, 2026 | 8.32 | 8.95 | 8.28 | 8.78 | 8.78 | 6.04% | 3,562 |
| Oct 13, 2026 | 8.74 | 8.74 | 8.26 | 8.28 | 8.28 | -4.83% | 3,628 |
| Oct 12, 2026 | 9.00 | 9.10 | 8.11 | 8.70 | 8.70 | -3.33% | 350 |
| Oct 9, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | 0.11% | 482 |
| Oct 8, 2026 | 9.00 | 9.00 | 8.50 | 8.99 | 8.99 | -0.11% | 4,052 |
| Oct 7, 2026 | 9.35 | 9.35 | 8.76 | 9.00 | 9.00 | -2.39% | 4,754 |
| Oct 6, 2026 | 8.95 | 9.44 | 8.90 | 9.22 | 9.22 | 2.44% | 2,389 |
| Oct 5, 2026 | 9.35 | 9.62 | 8.89 | 9.00 | 9.00 | -3.74% | 11,680 |
| Oct 1, 2026 | 9.33 | 9.35 | 9.15 | 9.35 | 9.35 | 0.21% | 401 |
| Sep 30, 2026 | 9.60 | 9.60 | 9.30 | 9.33 | 9.33 | -2.81% | 1,777 |
| Sep 29, 2026 | 9.36 | 9.60 | 9.36 | 9.60 | 9.60 | - | 287 |
| Sep 28, 2026 | 9.63 | 9.63 | 9.59 | 9.60 | 9.60 | 0.10% | 8 |
| Sep 25, 2026 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | - | 600 |
| Sep 24, 2026 | 9.46 | 9.96 | 9.15 | 9.59 | 9.59 | 0.95% | 854 |
| Sep 23, 2026 | 8.72 | 9.50 | 8.72 | 9.50 | 9.50 | 4.17% | 2,465 |
| Sep 22, 2026 | 9.75 | 9.75 | 9.00 | 9.12 | 9.12 | -3.08% | 1,021 |
| Sep 21, 2026 | 9.90 | 9.90 | 9.41 | 9.41 | 9.41 | -4.95% | 6,602 |
| 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 |