Hemisphere Properties India Limited (BOM:543242)
India · Delayed Price · Currency is INR 125.10
-1.25 (-0.99%)
At close: Aug 1, 2025
BOM:543242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.05 | 127.85 | 124.55 | 125.10 | 125.10 | -0.99% | 13,845 |
| Jul 31, 2025 | 127.00 | 128.25 | 126.05 | 126.35 | 126.35 | -1.90% | 24,048 |
| Jul 30, 2025 | 128.05 | 129.40 | 127.70 | 128.80 | 128.80 | 0.47% | 34,491 |
| Jul 29, 2025 | 127.00 | 128.80 | 126.00 | 128.20 | 128.20 | 0.91% | 28,547 |
| Jul 28, 2025 | 131.50 | 131.80 | 126.60 | 127.05 | 127.05 | -3.64% | 44,149 |
| Jul 25, 2025 | 133.05 | 134.45 | 131.30 | 131.85 | 131.85 | -1.53% | 29,783 |
| Jul 24, 2025 | 135.00 | 135.60 | 133.30 | 133.90 | 133.90 | -0.07% | 43,100 |
| Jul 23, 2025 | 135.40 | 135.40 | 133.40 | 134.00 | 134.00 | -0.45% | 8,120 |
| Jul 22, 2025 | 135.95 | 136.80 | 134.55 | 134.60 | 134.60 | -0.66% | 9,165 |
| Jul 21, 2025 | 135.25 | 136.00 | 134.65 | 135.50 | 135.50 | -0.29% | 7,176 |
| Jul 18, 2025 | 137.20 | 137.20 | 135.35 | 135.90 | 135.90 | -0.44% | 13,942 |
| Jul 17, 2025 | 136.85 | 138.55 | 136.10 | 136.50 | 136.50 | -0.07% | 22,258 |
| Jul 16, 2025 | 135.55 | 137.40 | 135.55 | 136.60 | 136.60 | 0.77% | 11,687 |
| Jul 15, 2025 | 133.90 | 136.40 | 133.90 | 135.55 | 135.55 | 1.31% | 18,491 |
| Jul 14, 2025 | 133.60 | 134.65 | 132.40 | 133.80 | 133.80 | -0.30% | 23,342 |
| Jul 11, 2025 | 135.85 | 135.85 | 133.50 | 134.20 | 134.20 | -1.21% | 33,107 |
| Jul 10, 2025 | 135.50 | 137.90 | 135.10 | 135.85 | 135.85 | 0.37% | 17,931 |
| Jul 9, 2025 | 136.00 | 137.00 | 135.00 | 135.35 | 135.35 | -0.26% | 7,559 |
| Jul 8, 2025 | 137.55 | 138.40 | 134.60 | 135.70 | 135.70 | -1.24% | 24,607 |
| Jul 7, 2025 | 136.05 | 139.20 | 136.05 | 137.40 | 137.40 | 0.62% | 21,556 |
| Jul 4, 2025 | 137.40 | 138.35 | 135.95 | 136.55 | 136.55 | -0.58% | 13,505 |
| Jul 3, 2025 | 139.15 | 139.65 | 137.25 | 137.35 | 137.35 | -0.47% | 17,159 |
| Jul 2, 2025 | 140.40 | 140.40 | 137.65 | 138.00 | 138.00 | -1.04% | 24,570 |
| Jul 1, 2025 | 139.90 | 140.90 | 138.50 | 139.45 | 139.45 | 0.43% | 19,464 |
| Jun 30, 2025 | 138.35 | 140.00 | 138.35 | 138.85 | 138.85 | 0.36% | 14,366 |
| Jun 27, 2025 | 139.20 | 141.35 | 137.75 | 138.35 | 138.35 | -0.50% | 38,603 |
| Jun 26, 2025 | 139.00 | 139.90 | 137.80 | 139.05 | 139.05 | 0.87% | 8,480 |
| Jun 25, 2025 | 136.25 | 138.70 | 136.25 | 137.85 | 137.85 | 1.55% | 25,061 |
| Jun 24, 2025 | 136.75 | 136.80 | 135.20 | 135.75 | 135.75 | 1.31% | 11,955 |
| Jun 23, 2025 | 133.85 | 134.75 | 132.60 | 134.00 | 134.00 | 0.11% | 11,293 |
| Jun 20, 2025 | 135.40 | 135.40 | 132.65 | 133.85 | 133.85 | 0.56% | 22,435 |
| Jun 19, 2025 | 139.70 | 139.70 | 132.85 | 133.10 | 133.10 | -2.60% | 12,710 |
| Jun 18, 2025 | 138.05 | 139.50 | 136.25 | 136.65 | 136.65 | -1.01% | 16,884 |
| Jun 17, 2025 | 142.10 | 142.20 | 137.65 | 138.05 | 138.05 | -2.13% | 32,271 |
| Jun 16, 2025 | 141.05 | 143.25 | 138.40 | 141.05 | 141.05 | -0.67% | 12,819 |
| Jun 13, 2025 | 139.95 | 143.50 | 138.20 | 142.00 | 142.00 | 0.28% | 45,220 |
| Jun 12, 2025 | 143.20 | 146.00 | 140.85 | 141.60 | 141.60 | -2.81% | 16,958 |
| Jun 11, 2025 | 143.35 | 148.80 | 142.95 | 145.70 | 145.70 | 1.22% | 130,348 |
| Jun 10, 2025 | 144.35 | 145.60 | 143.10 | 143.95 | 143.95 | -0.21% | 43,678 |
| Jun 9, 2025 | 142.55 | 146.60 | 142.55 | 144.25 | 144.25 | 1.41% | 158,453 |
| Jun 6, 2025 | 139.95 | 143.60 | 139.20 | 142.25 | 142.25 | 2.23% | 114,306 |
| Jun 5, 2025 | 138.20 | 140.95 | 138.20 | 139.15 | 139.15 | 1.35% | 104,188 |
| Jun 4, 2025 | 137.35 | 137.95 | 135.00 | 137.30 | 137.30 | 0.22% | 37,506 |
| Jun 3, 2025 | 138.35 | 140.55 | 136.55 | 137.00 | 137.00 | -0.94% | 62,833 |
| Jun 2, 2025 | 134.80 | 140.45 | 132.00 | 138.30 | 138.30 | 3.83% | 60,474 |
| May 30, 2025 | 138.00 | 138.00 | 132.00 | 133.20 | 133.20 | -4.28% | 92,784 |
| May 29, 2025 | 143.60 | 143.60 | 137.70 | 139.15 | 139.15 | -2.42% | 60,364 |
| May 28, 2025 | 137.50 | 146.95 | 137.25 | 142.60 | 142.60 | 3.67% | 91,003 |
| May 27, 2025 | 137.90 | 138.45 | 135.40 | 137.55 | 137.55 | 0.22% | 25,477 |
| May 26, 2025 | 139.00 | 139.00 | 136.90 | 137.25 | 137.25 | 0.11% | 28,640 |