Hemisphere Properties India Limited (BOM:543242)
India · Delayed Price · Currency is INR 130.70
-0.15 (-0.11%)
At close: Aug 21, 2026
BOM:543242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 132.65 | 132.65 | 130.30 | 130.70 | 130.70 | -0.11% | 9,019 |
| Aug 20, 2026 | 132.25 | 132.25 | 130.55 | 130.85 | 130.85 | 0.11% | 13,089 |
| Aug 19, 2026 | 133.55 | 133.55 | 130.00 | 130.70 | 130.70 | -1.17% | 12,629 |
| Aug 18, 2026 | 132.90 | 134.45 | 131.80 | 132.25 | 132.25 | -1.64% | 20,958 |
| Aug 17, 2026 | 134.95 | 136.55 | 134.00 | 134.45 | 134.45 | 1.66% | 24,370 |
| Aug 14, 2026 | 132.80 | 134.45 | 131.95 | 132.25 | 132.25 | -0.60% | 26,964 |
| Aug 13, 2026 | 134.05 | 135.50 | 132.80 | 133.05 | 133.05 | -0.86% | 32,611 |
| Aug 12, 2026 | 136.05 | 136.80 | 133.90 | 134.20 | 134.20 | -2.04% | 53,403 |
| Aug 11, 2026 | 136.80 | 141.80 | 135.55 | 137.00 | 137.00 | -0.07% | 60,391 |
| Aug 10, 2026 | 138.95 | 138.95 | 136.55 | 137.10 | 137.10 | -0.51% | 7,949 |
| Aug 7, 2026 | 137.25 | 138.50 | 137.25 | 137.80 | 137.80 | -0.11% | 11,893 |
| Aug 6, 2026 | 138.30 | 138.55 | 137.80 | 137.95 | 137.95 | -0.11% | 7,343 |
| Aug 5, 2026 | 138.90 | 141.00 | 138.00 | 138.10 | 138.10 | -0.61% | 30,253 |
| Aug 4, 2026 | 141.00 | 141.90 | 138.45 | 138.95 | 138.95 | -0.79% | 31,876 |
| Aug 3, 2026 | 134.75 | 141.65 | 134.75 | 140.05 | 140.05 | 4.28% | 87,401 |
| Jul 31, 2026 | 134.95 | 135.05 | 134.10 | 134.30 | 134.30 | -0.15% | 4,798 |
| Jul 30, 2026 | 134.80 | 135.90 | 134.20 | 134.50 | 134.50 | -0.22% | 6,330 |
| Jul 29, 2026 | 135.10 | 136.00 | 134.50 | 134.80 | 134.80 | 0.63% | 14,021 |
| Jul 28, 2026 | 134.85 | 137.10 | 133.80 | 133.95 | 133.95 | -0.74% | 12,806 |
| Jul 27, 2026 | 134.95 | 135.75 | 134.25 | 134.95 | 134.95 | 1.24% | 9,910 |
| Jul 24, 2026 | 132.55 | 133.70 | 131.05 | 133.30 | 133.30 | 0.04% | 21,013 |
| Jul 23, 2026 | 134.80 | 135.70 | 132.75 | 133.25 | 133.25 | -1.52% | 20,850 |
| Jul 22, 2026 | 138.00 | 138.00 | 134.60 | 135.30 | 135.30 | -2.06% | 23,950 |
| Jul 21, 2026 | 135.45 | 139.50 | 135.45 | 138.15 | 138.15 | 1.69% | 28,932 |
| Jul 20, 2026 | 136.25 | 136.45 | 135.45 | 135.85 | 135.85 | -1.09% | 12,481 |
| Jul 17, 2026 | 135.60 | 137.70 | 135.40 | 137.35 | 137.35 | 0.88% | 24,644 |
| Jul 16, 2026 | 137.30 | 137.75 | 136.00 | 136.15 | 136.15 | -0.29% | 8,696 |
| Jul 15, 2026 | 136.95 | 138.00 | 136.35 | 136.55 | 136.55 | -0.29% | 16,386 |
| Jul 14, 2026 | 139.00 | 139.25 | 136.55 | 136.95 | 136.95 | -2.14% | 14,825 |
| Jul 13, 2026 | 137.20 | 141.00 | 137.20 | 139.95 | 139.95 | 0.57% | 21,303 |
| Jul 10, 2026 | 136.90 | 139.60 | 136.90 | 139.15 | 139.15 | 1.64% | 20,172 |
| Jul 9, 2026 | 135.30 | 137.65 | 135.30 | 136.90 | 136.90 | 0.88% | 12,034 |
| Jul 8, 2026 | 137.10 | 139.95 | 135.40 | 135.70 | 135.70 | -1.84% | 30,786 |
| Jul 7, 2026 | 141.15 | 141.15 | 137.60 | 138.25 | 138.25 | -1.88% | 37,569 |
| Jul 6, 2026 | 142.25 | 143.00 | 140.00 | 140.90 | 140.90 | -1.47% | 13,236 |
| Jul 3, 2026 | 141.60 | 144.00 | 139.45 | 143.00 | 143.00 | 2.11% | 74,948 |
| Jul 2, 2026 | 139.00 | 141.00 | 138.10 | 140.05 | 140.05 | 1.41% | 21,110 |
| Jul 1, 2026 | 139.00 | 140.75 | 137.85 | 138.10 | 138.10 | -0.14% | 38,665 |
| Jun 30, 2026 | 141.00 | 141.00 | 138.05 | 138.30 | 138.30 | -0.32% | 25,745 |
| Jun 29, 2026 | 139.55 | 140.15 | 137.70 | 138.75 | 138.75 | -0.47% | 30,185 |
| Jun 25, 2026 | 138.50 | 143.05 | 138.15 | 139.40 | 139.40 | 1.01% | 55,251 |
| Jun 24, 2026 | 136.60 | 138.55 | 135.90 | 138.00 | 138.00 | 1.36% | 23,363 |
| Jun 23, 2026 | 139.00 | 139.80 | 135.70 | 136.15 | 136.15 | -2.02% | 24,134 |
| Jun 22, 2026 | 140.10 | 140.55 | 138.50 | 138.95 | 138.95 | -0.43% | 19,516 |
| Jun 19, 2026 | 138.50 | 140.35 | 138.00 | 139.55 | 139.55 | 0.50% | 25,743 |
| Jun 18, 2026 | 143.20 | 145.40 | 138.00 | 138.85 | 138.85 | -2.22% | 33,122 |
| Jun 17, 2026 | 141.80 | 142.25 | 140.90 | 142.00 | 142.00 | 0.14% | 7,618 |
| Jun 16, 2026 | 141.60 | 142.70 | 140.25 | 141.80 | 141.80 | 0.46% | 20,246 |
| Jun 15, 2026 | 143.20 | 143.20 | 140.75 | 141.15 | 141.15 | 0.61% | 33,618 |
| Jun 12, 2026 | 137.95 | 140.65 | 137.75 | 140.30 | 140.30 | 3.43% | 22,314 |