Skip to main content
logo
Hemisphere Properties India Limited (BOM:543242)
India flag India · Delayed Price · Currency is INR
117.95
-1.50 (-1.26%)
At close: Apr 2, 2026

BOM:543242 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026116.20118.55114.55117.95117.95-1.26%28,640
Apr 1, 2026113.55119.85113.55119.45119.456.94%35,347
Mar 30, 2026114.50115.05111.10111.70111.70-5.10%84,748
Mar 27, 2026128.75128.75115.90117.70117.70-8.55%119,553
Mar 25, 2026130.75133.45128.20128.70128.700.47%49,316
Mar 24, 2026130.85130.85127.05128.10128.101.22%23,860
Mar 23, 2026135.05135.05125.70126.55126.55-7.66%47,609
Mar 20, 2026135.60140.50135.60137.05137.051.11%37,904
Mar 19, 2026138.00141.95134.55135.55135.55-1.78%61,935
Mar 18, 2026131.80138.75131.80138.00138.004.70%68,598
Mar 17, 2026129.00132.45128.70131.80131.802.17%30,232
Mar 16, 2026131.20132.75127.10129.00129.00-3.04%27,361
Mar 13, 2026135.65135.65132.60133.05133.05-2.85%29,408
Mar 12, 2026137.20140.80136.30136.95136.95-2.00%26,846
Mar 11, 2026138.00142.20138.00139.75139.751.75%44,601
Mar 10, 2026135.30137.65135.30137.35137.351.82%11,525
Mar 9, 2026135.10136.70134.50134.90134.90-3.02%23,143
Mar 6, 2026137.50141.50136.30139.10139.100.65%36,631
Mar 5, 2026138.60139.95137.45138.20138.200.22%14,035
Mar 4, 2026136.60140.10136.60137.90137.90-1.57%35,315
Mar 2, 2026137.55142.80137.55140.10140.10-0.67%36,271
Feb 27, 2026141.75142.55140.00141.05141.05-0.46%18,700
Feb 26, 2026141.60144.00141.20141.70141.700.14%11,387
Feb 25, 2026141.90143.95140.95141.50141.500.25%16,647
Feb 24, 2026142.00142.90140.65141.15141.15-1.47%18,343
Feb 23, 2026142.05145.00141.20143.25143.251.02%34,372
Feb 20, 2026143.85144.55141.50141.80141.80-1.46%36,391
Feb 19, 2026145.05146.55142.30143.90143.904.24%150,534
Feb 18, 2026135.95142.15135.95138.05138.052.26%51,907
Feb 17, 2026134.50135.60134.20135.00135.000.15%16,156
Feb 16, 2026133.35137.15132.50134.80134.80-16,808
Feb 13, 2026136.25136.25134.40134.80134.80-2.18%19,750
Feb 12, 2026139.70139.70137.55137.80137.80-1.32%11,150
Feb 11, 2026142.60142.60139.20139.65139.65-1.34%26,581
Feb 10, 2026136.15143.60135.50141.55141.554.81%130,310
Feb 9, 2026131.70135.50131.70135.05135.052.58%15,219
Feb 6, 2026132.00132.15130.30131.65131.65-0.57%5,580
Feb 5, 2026135.85135.85132.15132.40132.40-1.60%8,512
Feb 4, 2026133.50135.40132.00134.55134.550.79%17,760
Feb 3, 2026132.15137.00130.85133.50133.503.21%21,998
Feb 2, 2026129.35130.40126.60129.35129.35-0.65%15,804
Feb 1, 2026129.60135.00129.00130.20130.200.42%29,352
Jan 30, 2026129.95131.70128.70129.65129.65-0.58%10,112
Jan 29, 2026132.15132.50130.15130.40130.40-1.99%9,858
Jan 28, 2026128.50133.45128.50133.05133.053.90%26,149
Jan 27, 2026127.65129.00125.60128.05128.050.16%14,542
Jan 23, 2026133.10134.00127.15127.85127.85-3.73%20,185
Jan 22, 2026130.65134.40130.65132.80132.802.08%19,843
Jan 21, 2026130.85132.00128.20130.10130.10-0.57%25,803
Jan 20, 2026137.35137.35130.50130.85130.85-4.73%39,274