Hemisphere Properties India Limited (BOM:543242)
India · Delayed Price · Currency is INR 135.85
-1.50 (-1.09%)
At close: Jul 20, 2026
BOM:543242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 137.05 | 137.85 | 135.50 | 135.65 | 135.65 | -1.92% | 16,765 |
| Jun 10, 2026 | 142.00 | 142.00 | 137.50 | 138.30 | 138.30 | -3.32% | 32,073 |
| Jun 9, 2026 | 137.10 | 143.90 | 137.05 | 143.05 | 143.05 | 5.03% | 86,590 |
| Jun 8, 2026 | 139.05 | 141.85 | 135.65 | 136.20 | 136.20 | -3.30% | 28,045 |
| Jun 5, 2026 | 139.15 | 143.35 | 138.45 | 140.85 | 140.85 | 1.99% | 27,261 |
| Jun 4, 2026 | 139.35 | 140.30 | 137.60 | 138.10 | 138.10 | -0.68% | 19,537 |
| Jun 3, 2026 | 140.65 | 140.65 | 136.85 | 139.05 | 139.05 | -0.96% | 52,016 |
| Jun 2, 2026 | 138.95 | 142.00 | 138.05 | 140.40 | 140.40 | 0.72% | 37,953 |
| Jun 1, 2026 | 147.60 | 148.00 | 139.00 | 139.40 | 139.40 | -0.43% | 76,725 |
| May 29, 2026 | 142.05 | 143.90 | 138.50 | 140.00 | 140.00 | -1.96% | 37,822 |
| May 27, 2026 | 143.20 | 145.50 | 142.25 | 142.80 | 142.80 | - | 48,125 |
| May 26, 2026 | 145.85 | 146.70 | 142.20 | 142.80 | 142.80 | -1.92% | 21,150 |
| May 25, 2026 | 144.00 | 147.30 | 144.00 | 145.60 | 145.60 | 0.97% | 32,366 |
| May 22, 2026 | 149.15 | 149.15 | 143.05 | 144.20 | 144.20 | -3.22% | 35,028 |
| May 21, 2026 | 151.45 | 153.70 | 148.65 | 149.00 | 149.00 | 2.97% | 74,160 |
| May 20, 2026 | 146.65 | 147.35 | 143.05 | 144.70 | 144.70 | -1.33% | 27,167 |
| May 19, 2026 | 147.95 | 149.25 | 145.30 | 146.65 | 146.65 | 0.55% | 30,033 |
| May 18, 2026 | 146.80 | 149.00 | 143.10 | 145.85 | 145.85 | -2.11% | 57,807 |
| May 15, 2026 | 150.25 | 153.00 | 148.40 | 149.00 | 149.00 | -0.93% | 27,640 |
| May 14, 2026 | 155.00 | 155.10 | 149.60 | 150.40 | 150.40 | -1.89% | 75,807 |
| May 13, 2026 | 158.35 | 163.70 | 151.45 | 153.30 | 153.30 | 2.96% | 297,075 |
| May 12, 2026 | 156.20 | 158.75 | 148.05 | 148.90 | 148.90 | -4.83% | 113,462 |
| May 11, 2026 | 153.00 | 158.80 | 147.20 | 156.45 | 156.45 | 1.56% | 130,433 |
| May 8, 2026 | 147.95 | 158.90 | 147.25 | 154.05 | 154.05 | 4.69% | 295,845 |