Hemang Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	17.21	17.98	16.35	16.35	16.35	-5.00%	984
May 13, 2026	17.21	18.11	17.21	17.21	17.21	-4.97%	825
May 12, 2026	18.49	18.49	16.95	18.11	18.11	1.51%	1,471
May 11, 2026	16.72	18.48	16.72	17.84	17.84	1.36%	1,395
May 8, 2026	17.60	17.60	17.60	17.60	17.60	-4.86%	500
May 7, 2026	17.91	18.72	17.91	18.50	18.50	3.76%	1,267
May 6, 2026	16.99	17.83	16.99	17.83	17.83	4.94%	1,517
May 5, 2026	16.01	16.99	16.01	16.99	16.99	2.35%	874
May 4, 2026	16.73	16.73	16.00	16.60	16.60	1.22%	751
Apr 30, 2026	17.00	17.00	16.40	16.40	16.40	-4.37%	169
Apr 29, 2026	18.01	18.01	17.10	17.15	17.15	-4.72%	778
Apr 28, 2026	16.38	18.00	16.38	18.00	18.00	4.47%	672
Apr 27, 2026	17.15	18.24	17.15	17.23	17.23	-1.99%	2,523
Apr 24, 2026	17.58	17.58	17.58	17.58	17.58	-	135
Apr 23, 2026	18.50	18.50	17.58	17.58	17.58	-4.97%	556
Apr 22, 2026	18.29	18.98	17.29	18.50	18.50	1.65%	3,279
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