Sammaan Capital Limited (BOM:535789)
India · Delayed Price · Currency is INR 119.60
+4.55 (3.95%)
At close: Aug 12, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 115.35 | 125.40 | 115.35 | 119.60 | 119.60 | 3.95% | 1,235,359 |
| Aug 11, 2025 | 120.85 | 120.85 | 114.30 | 115.05 | 115.05 | -3.24% | 410,827 |
| Aug 8, 2025 | 121.85 | 122.50 | 118.50 | 118.90 | 118.90 | -1.94% | 135,379 |
| Aug 7, 2025 | 122.80 | 123.30 | 118.25 | 121.25 | 121.25 | -1.26% | 284,079 |
| Aug 6, 2025 | 124.95 | 127.00 | 122.00 | 122.80 | 122.80 | -2.15% | 163,777 |
| Aug 5, 2025 | 126.60 | 128.00 | 124.75 | 125.50 | 125.50 | -0.87% | 306,016 |
| Aug 4, 2025 | 125.80 | 127.10 | 122.50 | 126.60 | 126.60 | 0.40% | 620,295 |
| Aug 1, 2025 | 127.30 | 130.60 | 125.10 | 126.10 | 126.10 | -0.75% | 525,207 |
| Jul 31, 2025 | 122.60 | 129.60 | 121.90 | 127.05 | 127.05 | 2.67% | 716,852 |
| Jul 30, 2025 | 125.50 | 127.30 | 123.30 | 123.75 | 123.75 | -1.32% | 340,003 |
| Jul 29, 2025 | 124.05 | 126.10 | 122.20 | 125.40 | 125.40 | 0.80% | 354,325 |
| Jul 28, 2025 | 126.70 | 129.60 | 123.60 | 124.40 | 124.40 | -1.74% | 284,046 |
| Jul 25, 2025 | 130.65 | 130.65 | 126.00 | 126.60 | 126.60 | -3.17% | 289,645 |
| Jul 24, 2025 | 134.35 | 137.60 | 130.35 | 130.75 | 130.75 | -2.53% | 310,242 |
| Jul 23, 2025 | 135.70 | 135.80 | 133.25 | 134.15 | 134.15 | -0.70% | 341,979 |
| Jul 22, 2025 | 136.35 | 139.50 | 134.50 | 135.10 | 135.10 | -1.24% | 591,955 |
| Jul 21, 2025 | 136.10 | 138.80 | 134.25 | 136.80 | 136.80 | 0.51% | 635,465 |
| Jul 18, 2025 | 131.05 | 137.00 | 130.40 | 136.10 | 136.10 | 4.05% | 1,188,607 |
| Jul 17, 2025 | 130.65 | 133.65 | 130.00 | 130.80 | 130.80 | 0.85% | 1,134,117 |
| Jul 16, 2025 | 125.00 | 130.00 | 124.90 | 129.70 | 129.70 | 4.30% | 949,504 |
| Jul 15, 2025 | 125.00 | 126.20 | 123.80 | 124.35 | 124.35 | 0.08% | 428,937 |
| Jul 14, 2025 | 127.05 | 127.75 | 124.00 | 124.25 | 124.25 | -2.36% | 368,957 |
| Jul 11, 2025 | 131.30 | 133.00 | 126.40 | 127.25 | 127.25 | -3.60% | 760,994 |
| Jul 10, 2025 | 127.95 | 133.65 | 126.65 | 132.00 | 132.00 | 3.04% | 1,879,470 |
| Jul 9, 2025 | 125.25 | 129.75 | 122.50 | 128.10 | 128.10 | 2.32% | 15,179,300 |
| Jul 8, 2025 | 124.75 | 126.90 | 121.80 | 125.20 | 125.20 | 0.93% | 563,039 |
| Jul 7, 2025 | 124.20 | 125.10 | 122.70 | 124.05 | 124.05 | 0.77% | 183,146 |
| Jul 4, 2025 | 135.25 | 135.30 | 122.20 | 123.10 | 123.10 | -9.15% | 2,563,875 |
| Jul 3, 2025 | 136.15 | 136.75 | 134.10 | 135.50 | 135.50 | -0.40% | 214,632 |
| Jul 2, 2025 | 140.50 | 141.75 | 135.50 | 136.05 | 136.05 | -3.10% | 217,339 |
| Jul 1, 2025 | 144.30 | 144.30 | 139.40 | 140.40 | 140.40 | -1.23% | 267,971 |
| Jun 30, 2025 | 141.50 | 146.15 | 141.20 | 142.15 | 142.15 | 1.10% | 527,898 |
| Jun 27, 2025 | 143.30 | 145.35 | 140.15 | 140.60 | 140.60 | -1.88% | 177,007 |
| Jun 26, 2025 | 143.20 | 144.25 | 139.80 | 143.30 | 143.30 | 0.07% | 518,926 |
| Jun 25, 2025 | 125.60 | 146.75 | 124.80 | 143.20 | 143.20 | 14.93% | 4,339,140 |
| Jun 24, 2025 | 125.00 | 126.00 | 123.80 | 124.60 | 124.60 | 0.97% | 311,790 |
| Jun 23, 2025 | 118.55 | 123.95 | 118.15 | 123.40 | 123.40 | 3.74% | 712,369 |
| Jun 20, 2025 | 120.00 | 121.05 | 118.55 | 118.95 | 118.95 | -0.34% | 116,463 |
| Jun 19, 2025 | 123.75 | 123.80 | 118.50 | 119.35 | 119.35 | -3.32% | 142,334 |
| Jun 18, 2025 | 126.00 | 126.40 | 123.00 | 123.45 | 123.45 | -1.91% | 283,716 |
| Jun 17, 2025 | 128.10 | 130.85 | 125.05 | 125.85 | 125.85 | -1.53% | 417,636 |
| Jun 16, 2025 | 128.95 | 130.10 | 125.40 | 127.80 | 127.80 | -0.04% | 436,886 |
| Jun 13, 2025 | 125.00 | 128.80 | 124.65 | 127.85 | 127.85 | -1.24% | 313,324 |
| Jun 12, 2025 | 130.65 | 131.95 | 127.00 | 129.45 | 129.45 | -0.50% | 452,828 |
| Jun 11, 2025 | 126.05 | 135.35 | 125.70 | 130.10 | 130.10 | 3.25% | 765,569 |
| Jun 10, 2025 | 127.55 | 129.95 | 125.70 | 126.00 | 126.00 | -0.75% | 318,659 |
| Jun 9, 2025 | 127.00 | 130.05 | 126.75 | 126.95 | 126.95 | 0.36% | 590,394 |
| Jun 6, 2025 | 123.55 | 128.40 | 122.50 | 126.50 | 126.50 | 3.10% | 843,811 |
| Jun 5, 2025 | 122.10 | 125.25 | 121.70 | 122.70 | 122.70 | -0.61% | 123,017 |
| Jun 4, 2025 | 123.95 | 124.40 | 121.30 | 123.45 | 123.45 | -0.32% | 280,983 |