Hemisphere Properties India Limited (NSE:HEMIPROP)
India · Delayed Price · Currency is INR 144.78
+6.67 (4.83%)
Feb 19, 2026, 12:40 PM IST
NSE:HEMIPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 134.80 | 142.40 | 134.80 | 138.11 | 138.11 | 2.27% | 1,235,371 |
| Feb 17, 2026 | 134.71 | 135.80 | 134.10 | 135.05 | 135.05 | 0.25% | 211,431 |
| Feb 16, 2026 | 133.50 | 137.40 | 132.31 | 134.71 | 134.71 | -0.09% | 348,425 |
| Feb 13, 2026 | 136.00 | 136.41 | 134.16 | 134.83 | 134.83 | -2.29% | 328,059 |
| Feb 12, 2026 | 139.00 | 139.35 | 137.55 | 137.99 | 137.99 | -1.11% | 242,814 |
| Feb 11, 2026 | 142.00 | 142.78 | 139.21 | 139.54 | 139.54 | -1.39% | 345,168 |
| Feb 10, 2026 | 135.00 | 144.00 | 134.97 | 141.51 | 141.51 | 4.69% | 1,952,123 |
| Feb 9, 2026 | 133.24 | 135.94 | 132.40 | 135.17 | 135.17 | 2.84% | 266,623 |
| Feb 6, 2026 | 131.11 | 132.46 | 130.10 | 131.44 | 131.44 | -0.73% | 173,177 |
| Feb 5, 2026 | 134.99 | 135.00 | 132.00 | 132.40 | 132.40 | -1.66% | 161,357 |
| Feb 4, 2026 | 132.60 | 135.50 | 131.81 | 134.63 | 134.63 | 0.83% | 231,963 |
| Feb 3, 2026 | 135.00 | 135.90 | 131.50 | 133.52 | 133.52 | 3.08% | 391,880 |
| Feb 2, 2026 | 129.38 | 134.10 | 126.55 | 129.53 | 129.53 | -0.48% | 289,808 |
| Feb 1, 2026 | 130.00 | 135.30 | 126.30 | 130.16 | 130.16 | 0.39% | 517,661 |
| Jan 30, 2026 | 128.81 | 131.95 | 127.94 | 129.65 | 129.65 | -0.55% | 252,640 |
| Jan 29, 2026 | 132.86 | 132.86 | 130.00 | 130.37 | 130.37 | -1.96% | 263,577 |
| Jan 28, 2026 | 128.49 | 133.50 | 128.49 | 132.98 | 132.98 | 3.82% | 264,729 |
| Jan 27, 2026 | 127.87 | 129.50 | 125.61 | 128.09 | 128.09 | 0.34% | 238,740 |
| Jan 23, 2026 | 133.02 | 133.79 | 127.12 | 127.66 | 127.66 | -4.03% | 439,646 |
| Jan 22, 2026 | 131.89 | 134.65 | 131.55 | 133.02 | 133.02 | 2.06% | 209,488 |
| Jan 21, 2026 | 130.40 | 132.33 | 128.40 | 130.34 | 130.34 | -0.34% | 345,603 |
| Jan 20, 2026 | 136.60 | 137.50 | 130.00 | 130.78 | 130.78 | -4.94% | 508,608 |
| Jan 19, 2026 | 137.90 | 139.08 | 135.55 | 137.57 | 137.57 | -0.73% | 263,623 |
| Jan 16, 2026 | 135.50 | 143.00 | 135.50 | 138.58 | 138.58 | 1.96% | 1,026,482 |
| Jan 14, 2026 | 135.40 | 136.75 | 135.40 | 135.92 | 135.92 | -0.47% | 137,491 |
| Jan 13, 2026 | 137.65 | 138.26 | 135.90 | 136.56 | 136.56 | -0.37% | 204,835 |
| Jan 12, 2026 | 137.86 | 138.05 | 135.06 | 137.07 | 137.07 | -1.37% | 269,963 |
| Jan 9, 2026 | 138.00 | 143.25 | 136.37 | 138.97 | 138.97 | 0.91% | 788,613 |
| Jan 8, 2026 | 138.00 | 145.44 | 137.01 | 137.72 | 137.72 | 0.07% | 1,791,451 |
| Jan 7, 2026 | 138.01 | 138.90 | 136.90 | 137.62 | 137.62 | -0.51% | 229,186 |
| Jan 6, 2026 | 141.48 | 141.72 | 137.51 | 138.32 | 138.32 | -1.94% | 192,666 |
| Jan 5, 2026 | 137.99 | 147.50 | 137.24 | 141.06 | 141.06 | 2.26% | 2,187,561 |
| Jan 2, 2026 | 136.62 | 138.80 | 135.99 | 137.94 | 137.94 | 1.22% | 410,381 |
| Jan 1, 2026 | 137.90 | 138.39 | 135.80 | 136.28 | 136.28 | -0.59% | 143,277 |
| Dec 31, 2025 | 135.84 | 139.20 | 135.84 | 137.09 | 137.09 | 0.99% | 221,573 |
| Dec 30, 2025 | 136.00 | 136.49 | 134.70 | 135.75 | 135.75 | -0.77% | 200,365 |
| Dec 29, 2025 | 141.00 | 141.44 | 136.60 | 136.80 | 136.80 | -2.82% | 521,117 |
| Dec 26, 2025 | 131.17 | 143.25 | 130.56 | 140.77 | 140.77 | 7.34% | 3,439,222 |
| Dec 24, 2025 | 132.10 | 134.90 | 130.53 | 131.14 | 131.14 | -0.89% | 263,662 |
| Dec 23, 2025 | 131.48 | 135.10 | 131.48 | 132.32 | 132.32 | 0.80% | 256,777 |
| Dec 22, 2025 | 130.55 | 133.12 | 130.55 | 131.27 | 131.27 | 0.57% | 180,962 |
| Dec 19, 2025 | 128.50 | 130.99 | 128.50 | 130.52 | 130.52 | 1.19% | 227,822 |
| Dec 18, 2025 | 129.00 | 129.60 | 127.01 | 128.99 | 128.99 | 0.26% | 182,696 |
| Dec 17, 2025 | 130.05 | 131.13 | 128.00 | 128.66 | 128.66 | -1.42% | 217,842 |
| Dec 16, 2025 | 133.00 | 133.24 | 129.60 | 130.51 | 130.51 | -1.91% | 200,089 |
| Dec 15, 2025 | 134.25 | 134.25 | 132.00 | 133.05 | 133.05 | -1.09% | 149,456 |
| Dec 12, 2025 | 129.69 | 135.88 | 129.69 | 134.51 | 134.51 | 3.71% | 229,187 |
| Dec 11, 2025 | 128.80 | 130.12 | 127.02 | 129.70 | 129.70 | 0.34% | 154,911 |
| Dec 10, 2025 | 130.48 | 132.21 | 128.26 | 129.26 | 129.26 | -0.61% | 176,964 |
| Dec 9, 2025 | 125.35 | 130.50 | 125.00 | 130.05 | 130.05 | 2.73% | 290,960 |