Hemisphere Properties India Limited (BOM:543242)
India · Delayed Price · Currency is INR 112.80
-0.40 (-0.35%)
At close: Oct 7, 2026
BOM:543242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 113.75 | 114.20 | 112.30 | 112.80 | 112.80 | -0.35% | 17,774 |
| Oct 6, 2026 | 112.00 | 113.90 | 112.00 | 113.20 | 113.20 | 1.57% | 12,051 |
| Oct 5, 2026 | 111.65 | 113.80 | 110.05 | 111.45 | 111.45 | -0.18% | 23,099 |
| Oct 1, 2026 | 113.75 | 114.50 | 110.00 | 111.65 | 111.65 | -2.19% | 61,754 |
| Sep 30, 2026 | 115.85 | 116.50 | 113.65 | 114.15 | 114.15 | -0.57% | 17,885 |
| Sep 29, 2026 | 117.25 | 117.25 | 113.10 | 114.80 | 114.80 | -1.03% | 22,881 |
| Sep 28, 2026 | 120.65 | 120.65 | 115.45 | 116.00 | 116.00 | -3.41% | 24,272 |
| Sep 25, 2026 | 120.50 | 121.00 | 117.90 | 120.10 | 120.10 | 0.97% | 29,841 |
| Sep 24, 2026 | 119.50 | 120.15 | 118.55 | 118.95 | 118.95 | -1.65% | 25,629 |
| Sep 23, 2026 | 120.80 | 122.25 | 120.25 | 120.95 | 120.95 | 1.55% | 11,155 |
| Sep 22, 2026 | 120.05 | 121.75 | 118.95 | 119.10 | 119.10 | -0.96% | 24,250 |
| Sep 21, 2026 | 120.25 | 122.25 | 119.50 | 120.25 | 120.25 | -0.46% | 24,687 |
| Sep 18, 2026 | 120.05 | 121.95 | 120.05 | 120.80 | 120.80 | 0.17% | 26,427 |
| Sep 17, 2026 | 117.80 | 121.50 | 117.50 | 120.60 | 120.60 | 2.42% | 23,492 |
| Sep 16, 2026 | 116.65 | 118.15 | 115.25 | 117.75 | 117.75 | 0.47% | 26,677 |
| Sep 15, 2026 | 121.05 | 121.85 | 116.45 | 117.20 | 117.20 | -3.02% | 47,397 |
| Sep 11, 2026 | 120.65 | 121.50 | 119.35 | 120.85 | 120.85 | -0.12% | 26,091 |
| Sep 10, 2026 | 123.60 | 123.60 | 120.75 | 121.00 | 121.00 | -1.98% | 35,702 |
| Sep 9, 2026 | 124.20 | 125.05 | 122.45 | 123.45 | 123.45 | -0.60% | 17,869 |
| Sep 8, 2026 | 124.20 | 125.15 | 124.05 | 124.20 | 124.20 | -0.68% | 9,140 |
| Sep 7, 2026 | 128.20 | 128.20 | 124.90 | 125.05 | 125.05 | -1.38% | 11,201 |
| Sep 4, 2026 | 126.70 | 127.70 | 126.00 | 126.80 | 126.80 | 0.71% | 9,810 |
| Sep 3, 2026 | 127.45 | 128.35 | 125.10 | 125.90 | 125.90 | -0.59% | 18,681 |
| Sep 2, 2026 | 126.95 | 127.55 | 125.50 | 126.65 | 126.65 | -0.28% | 14,755 |
| Sep 1, 2026 | 128.00 | 128.70 | 126.70 | 127.00 | 127.00 | -1.24% | 11,188 |
| Aug 31, 2026 | 129.70 | 129.70 | 128.30 | 128.60 | 128.60 | -0.69% | 4,627 |
| Aug 28, 2026 | 131.25 | 131.30 | 129.35 | 129.50 | 129.50 | -0.84% | 12,351 |
| Aug 27, 2026 | 130.50 | 133.85 | 129.60 | 130.60 | 130.60 | 0.81% | 25,000 |
| Aug 26, 2026 | 131.45 | 131.95 | 128.00 | 129.55 | 129.55 | -0.69% | 20,267 |
| Aug 25, 2026 | 129.00 | 130.90 | 128.90 | 130.45 | 130.45 | 1.12% | 18,665 |
| Aug 24, 2026 | 130.75 | 131.70 | 128.65 | 129.00 | 129.00 | -1.30% | 26,470 |
| 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 |