Hemisphere Properties India Limited (NSE:HEMIPROP)
India · Delayed Price · Currency is INR 117.94
-1.38 (-1.16%)
Apr 2, 2026, 3:29 PM IST
NSE:HEMIPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 116.32 | 118.80 | 114.50 | 117.94 | 117.94 | -1.16% | 753,448 |
| Apr 1, 2026 | 116.00 | 119.88 | 114.23 | 119.32 | 119.32 | 6.80% | 769,499 |
| Mar 30, 2026 | 115.00 | 115.86 | 111.20 | 111.72 | 111.72 | -5.07% | 1,410,198 |
| Mar 27, 2026 | 126.20 | 127.49 | 115.56 | 117.69 | 117.69 | -8.66% | 2,238,127 |
| Mar 25, 2026 | 130.00 | 133.45 | 128.03 | 128.85 | 128.85 | 0.67% | 1,107,521 |
| Mar 24, 2026 | 128.60 | 130.20 | 127.02 | 127.99 | 127.99 | 0.79% | 623,787 |
| Mar 23, 2026 | 134.11 | 135.08 | 126.05 | 126.99 | 126.99 | -7.44% | 816,641 |
| Mar 20, 2026 | 137.20 | 140.69 | 136.59 | 137.20 | 137.20 | 1.02% | 702,236 |
| Mar 19, 2026 | 135.50 | 142.01 | 134.41 | 135.81 | 135.81 | -1.63% | 965,566 |
| Mar 18, 2026 | 133.00 | 139.00 | 131.81 | 138.06 | 138.06 | 4.77% | 1,751,841 |
| Mar 17, 2026 | 129.10 | 132.39 | 128.60 | 131.78 | 131.78 | 2.33% | 465,011 |
| Mar 16, 2026 | 133.10 | 133.21 | 127.10 | 128.78 | 128.78 | -3.39% | 639,463 |
| Mar 13, 2026 | 135.50 | 136.40 | 132.56 | 133.30 | 133.30 | -2.64% | 461,734 |
| Mar 12, 2026 | 137.94 | 140.90 | 136.50 | 136.92 | 136.92 | -2.20% | 1,029,178 |
| Mar 11, 2026 | 137.02 | 142.50 | 137.02 | 140.00 | 140.00 | 2.07% | 758,155 |
| Mar 10, 2026 | 136.50 | 138.02 | 135.31 | 137.16 | 137.16 | 1.66% | 300,101 |
| Mar 9, 2026 | 136.30 | 136.52 | 134.25 | 134.92 | 134.92 | -3.12% | 322,222 |
| Mar 6, 2026 | 137.61 | 141.75 | 136.30 | 139.27 | 139.27 | 0.80% | 809,248 |
| Mar 5, 2026 | 138.50 | 140.29 | 137.31 | 138.17 | 138.17 | 0.28% | 511,548 |
| Mar 4, 2026 | 138.00 | 140.33 | 137.10 | 137.78 | 137.78 | -1.57% | 662,842 |
| Mar 2, 2026 | 136.00 | 143.88 | 136.00 | 139.98 | 139.98 | -1.00% | 797,826 |
| Feb 27, 2026 | 141.30 | 142.98 | 140.10 | 141.40 | 141.40 | -0.19% | 437,954 |
| Feb 26, 2026 | 142.10 | 143.95 | 141.10 | 141.67 | 141.67 | 0.16% | 493,526 |
| Feb 25, 2026 | 141.10 | 144.04 | 141.01 | 141.45 | 141.45 | 0.04% | 381,466 |
| Feb 24, 2026 | 142.00 | 143.10 | 140.71 | 141.39 | 141.39 | -1.15% | 231,507 |
| Feb 23, 2026 | 142.00 | 145.20 | 141.31 | 143.03 | 143.03 | 0.77% | 508,746 |
| Feb 20, 2026 | 143.10 | 144.76 | 141.49 | 141.94 | 141.94 | -1.29% | 458,878 |
| Feb 19, 2026 | 144.90 | 146.50 | 142.10 | 143.79 | 143.79 | 4.11% | 3,310,091 |
| 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 |