Hemisphere Properties India Limited (BOM:543242)
India · Delayed Price · Currency is INR 134.80
-3.00 (-2.18%)
At close: Feb 13, 2026
BOM:543242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 136.25 | 136.25 | 134.40 | 134.80 | 134.80 | -2.18% | 19,750 |
| Feb 12, 2026 | 139.70 | 139.70 | 137.55 | 137.80 | 137.80 | -1.32% | 11,150 |
| Feb 11, 2026 | 142.60 | 142.60 | 139.20 | 139.65 | 139.65 | -1.34% | 26,581 |
| Feb 10, 2026 | 136.15 | 143.60 | 135.50 | 141.55 | 141.55 | 4.81% | 130,310 |
| Feb 9, 2026 | 131.70 | 135.50 | 131.70 | 135.05 | 135.05 | 2.58% | 15,219 |
| Feb 6, 2026 | 132.00 | 132.15 | 130.30 | 131.65 | 131.65 | -0.57% | 5,580 |
| Feb 5, 2026 | 135.85 | 135.85 | 132.15 | 132.40 | 132.40 | -1.60% | 8,512 |
| Feb 4, 2026 | 133.50 | 135.40 | 132.00 | 134.55 | 134.55 | 0.79% | 17,760 |
| Feb 3, 2026 | 132.15 | 137.00 | 130.85 | 133.50 | 133.50 | 3.21% | 21,998 |
| Feb 2, 2026 | 129.35 | 130.40 | 126.60 | 129.35 | 129.35 | -0.65% | 15,804 |
| Feb 1, 2026 | 129.60 | 135.00 | 129.00 | 130.20 | 130.20 | 0.42% | 29,352 |
| Jan 30, 2026 | 129.95 | 131.70 | 128.70 | 129.65 | 129.65 | -0.58% | 10,112 |
| Jan 29, 2026 | 132.15 | 132.50 | 130.15 | 130.40 | 130.40 | -1.99% | 9,858 |
| Jan 28, 2026 | 128.50 | 133.45 | 128.50 | 133.05 | 133.05 | 3.90% | 26,149 |
| Jan 27, 2026 | 127.65 | 129.00 | 125.60 | 128.05 | 128.05 | 0.16% | 14,542 |
| Jan 23, 2026 | 133.10 | 134.00 | 127.15 | 127.85 | 127.85 | -3.73% | 20,185 |
| Jan 22, 2026 | 130.65 | 134.40 | 130.65 | 132.80 | 132.80 | 2.08% | 19,843 |
| Jan 21, 2026 | 130.85 | 132.00 | 128.20 | 130.10 | 130.10 | -0.57% | 25,803 |
| Jan 20, 2026 | 137.35 | 137.35 | 130.50 | 130.85 | 130.85 | -4.73% | 39,274 |
| Jan 19, 2026 | 137.40 | 138.15 | 136.00 | 137.35 | 137.35 | -0.90% | 18,651 |
| Jan 16, 2026 | 135.95 | 143.15 | 135.90 | 138.60 | 138.60 | 1.95% | 53,057 |
| Jan 14, 2026 | 136.55 | 136.70 | 135.50 | 135.95 | 135.95 | -0.44% | 8,909 |
| Jan 13, 2026 | 137.35 | 138.10 | 136.05 | 136.55 | 136.55 | -0.40% | 21,084 |
| Jan 12, 2026 | 137.20 | 138.15 | 135.00 | 137.10 | 137.10 | -1.40% | 13,088 |
| Jan 9, 2026 | 137.90 | 143.00 | 136.80 | 139.05 | 139.05 | 0.83% | 51,670 |
| Jan 8, 2026 | 137.55 | 145.35 | 137.20 | 137.90 | 137.90 | 0.15% | 65,524 |
| Jan 7, 2026 | 138.20 | 138.60 | 137.00 | 137.70 | 137.70 | -0.29% | 11,753 |
| Jan 6, 2026 | 141.40 | 141.40 | 137.60 | 138.10 | 138.10 | -2.30% | 12,458 |
| Jan 5, 2026 | 137.95 | 147.65 | 137.70 | 141.35 | 141.35 | 2.43% | 132,058 |
| Jan 2, 2026 | 137.10 | 138.55 | 136.00 | 138.00 | 138.00 | 1.25% | 26,330 |
| Jan 1, 2026 | 137.55 | 137.85 | 135.75 | 136.30 | 136.30 | -0.62% | 11,016 |
| Dec 31, 2025 | 136.35 | 139.00 | 136.20 | 137.15 | 137.15 | 1.11% | 12,367 |
| Dec 30, 2025 | 135.55 | 136.45 | 134.90 | 135.65 | 135.65 | -0.84% | 16,097 |
| Dec 29, 2025 | 140.30 | 141.35 | 135.00 | 136.80 | 136.80 | -3.05% | 53,970 |
| Dec 26, 2025 | 130.75 | 143.60 | 130.75 | 141.10 | 141.10 | 7.71% | 182,768 |
| Dec 24, 2025 | 132.30 | 134.70 | 130.45 | 131.00 | 131.00 | -0.95% | 24,910 |
| Dec 23, 2025 | 131.30 | 135.00 | 131.30 | 132.25 | 132.25 | 0.88% | 25,617 |
| Dec 22, 2025 | 130.70 | 133.00 | 130.70 | 131.10 | 131.10 | 0.31% | 12,041 |
| Dec 19, 2025 | 128.85 | 130.95 | 128.40 | 130.70 | 130.70 | 1.40% | 10,152 |
| Dec 18, 2025 | 128.35 | 129.20 | 127.05 | 128.90 | 128.90 | 0.12% | 10,493 |
| Dec 17, 2025 | 129.05 | 131.10 | 128.20 | 128.75 | 128.75 | -1.38% | 13,952 |
| Dec 16, 2025 | 132.60 | 133.30 | 129.85 | 130.55 | 130.55 | -1.81% | 10,441 |
| Dec 15, 2025 | 134.25 | 134.25 | 132.00 | 132.95 | 132.95 | -0.93% | 10,392 |
| Dec 12, 2025 | 129.60 | 135.20 | 129.60 | 134.20 | 134.20 | 3.59% | 23,377 |
| Dec 11, 2025 | 128.50 | 130.20 | 128.05 | 129.55 | 129.55 | 0.19% | 9,704 |
| Dec 10, 2025 | 130.10 | 132.65 | 129.00 | 129.30 | 129.30 | -0.61% | 12,560 |
| Dec 9, 2025 | 125.50 | 130.60 | 124.65 | 130.10 | 130.10 | 2.64% | 14,337 |
| Dec 8, 2025 | 133.30 | 133.30 | 126.00 | 126.75 | 126.75 | -4.88% | 36,856 |
| Dec 5, 2025 | 134.60 | 134.60 | 132.50 | 133.25 | 133.25 | -0.78% | 11,306 |
| Dec 4, 2025 | 134.90 | 135.85 | 134.00 | 134.30 | 134.30 | -0.41% | 7,931 |