Hemisphere Properties India Limited (NSE:HEMIPROP)
India · Delayed Price · Currency is INR 131.00
-1.41 (-1.06%)
Aug 7, 2025, 3:30 PM IST
NSE:HEMIPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 124.50 | 134.18 | 124.49 | 132.41 | 132.41 | 6.11% | 1,822,318 |
| Aug 5, 2025 | 125.60 | 126.25 | 124.38 | 124.78 | 124.78 | -0.57% | 119,907 |
| Aug 4, 2025 | 125.00 | 126.31 | 123.77 | 125.50 | 125.50 | 0.26% | 166,205 |
| Aug 1, 2025 | 126.90 | 127.69 | 124.67 | 125.18 | 125.18 | -0.97% | 195,186 |
| Jul 31, 2025 | 127.80 | 128.20 | 125.97 | 126.41 | 126.41 | -1.85% | 280,952 |
| Jul 30, 2025 | 128.50 | 129.39 | 127.80 | 128.79 | 128.79 | 0.48% | 126,810 |
| Jul 29, 2025 | 126.00 | 128.89 | 125.60 | 128.18 | 128.18 | 0.91% | 228,496 |
| Jul 28, 2025 | 131.40 | 131.98 | 126.50 | 127.03 | 127.03 | -3.77% | 465,418 |
| Jul 25, 2025 | 134.00 | 134.34 | 131.44 | 132.00 | 132.00 | -1.35% | 175,659 |
| Jul 24, 2025 | 134.00 | 135.88 | 133.25 | 133.80 | 133.80 | -0.11% | 369,171 |
| Jul 23, 2025 | 134.70 | 135.62 | 133.25 | 133.95 | 133.95 | -0.53% | 177,768 |
| Jul 22, 2025 | 135.20 | 136.60 | 134.20 | 134.66 | 134.66 | -0.80% | 182,023 |
| Jul 21, 2025 | 135.40 | 136.39 | 134.34 | 135.74 | 135.74 | -0.16% | 194,058 |
| Jul 18, 2025 | 137.20 | 137.26 | 135.45 | 135.96 | 135.96 | -0.41% | 205,803 |
| Jul 17, 2025 | 137.00 | 138.60 | 136.14 | 136.52 | 136.52 | 0.12% | 304,468 |
| Jul 16, 2025 | 135.10 | 137.39 | 135.10 | 136.36 | 136.36 | 0.55% | 210,600 |
| Jul 15, 2025 | 134.39 | 136.46 | 133.60 | 135.62 | 135.62 | 1.26% | 341,606 |
| Jul 14, 2025 | 133.10 | 134.68 | 132.35 | 133.93 | 133.93 | -0.04% | 209,904 |
| Jul 11, 2025 | 135.00 | 135.59 | 133.45 | 133.99 | 133.99 | -1.27% | 300,996 |
| Jul 10, 2025 | 137.60 | 137.95 | 135.00 | 135.72 | 135.72 | 0.30% | 286,527 |
| Jul 9, 2025 | 136.00 | 137.42 | 135.00 | 135.32 | 135.32 | -0.36% | 183,636 |
| Jul 8, 2025 | 137.65 | 138.41 | 134.66 | 135.81 | 135.81 | -1.18% | 379,927 |
| Jul 7, 2025 | 136.85 | 139.15 | 136.51 | 137.43 | 137.43 | 0.72% | 258,670 |
| Jul 4, 2025 | 137.60 | 138.43 | 136.00 | 136.45 | 136.45 | -0.85% | 390,257 |
| Jul 3, 2025 | 138.61 | 139.58 | 137.31 | 137.62 | 137.62 | -0.41% | 245,740 |
| Jul 2, 2025 | 139.99 | 139.99 | 137.51 | 138.18 | 138.18 | -0.80% | 265,434 |
| Jul 1, 2025 | 139.98 | 140.75 | 138.26 | 139.29 | 139.29 | 0.26% | 334,879 |
| Jun 30, 2025 | 138.60 | 140.15 | 138.45 | 138.93 | 138.93 | 0.53% | 247,874 |
| Jun 27, 2025 | 138.70 | 141.50 | 137.59 | 138.20 | 138.20 | -0.60% | 426,743 |
| Jun 26, 2025 | 138.89 | 139.92 | 137.54 | 139.03 | 139.03 | 0.73% | 379,718 |
| Jun 25, 2025 | 135.95 | 138.87 | 135.81 | 138.02 | 138.02 | 1.87% | 331,341 |
| Jun 24, 2025 | 136.01 | 137.00 | 135.10 | 135.48 | 135.48 | 1.07% | 295,817 |
| Jun 23, 2025 | 133.00 | 134.98 | 132.69 | 134.05 | 134.05 | 0.05% | 341,512 |
| Jun 20, 2025 | 133.75 | 136.00 | 132.31 | 133.98 | 133.98 | 0.64% | 366,039 |
| Jun 19, 2025 | 136.75 | 137.52 | 133.00 | 133.13 | 133.13 | -2.65% | 361,494 |
| Jun 18, 2025 | 137.80 | 139.47 | 136.11 | 136.75 | 136.75 | -1.01% | 350,434 |
| Jun 17, 2025 | 140.10 | 142.25 | 137.68 | 138.15 | 138.15 | -1.98% | 434,607 |
| Jun 16, 2025 | 142.00 | 143.64 | 138.57 | 140.94 | 140.94 | -0.78% | 557,133 |
| Jun 13, 2025 | 139.60 | 143.60 | 138.30 | 142.05 | 142.05 | 0.18% | 594,598 |
| Jun 12, 2025 | 146.00 | 146.28 | 140.70 | 141.80 | 141.80 | -2.72% | 461,894 |
| Jun 11, 2025 | 144.30 | 148.80 | 143.01 | 145.77 | 145.77 | 1.41% | 1,036,938 |
| Jun 10, 2025 | 144.33 | 145.60 | 142.56 | 143.74 | 143.74 | -0.41% | 590,218 |
| Jun 9, 2025 | 143.00 | 146.51 | 142.96 | 144.33 | 144.33 | 1.50% | 1,066,397 |
| Jun 6, 2025 | 139.22 | 143.65 | 139.01 | 142.20 | 142.20 | 2.21% | 1,209,201 |
| Jun 5, 2025 | 137.15 | 140.90 | 137.15 | 139.13 | 139.13 | 1.49% | 776,369 |
| Jun 4, 2025 | 137.50 | 137.98 | 135.12 | 137.09 | 137.09 | -0.01% | 550,166 |
| Jun 3, 2025 | 138.20 | 140.59 | 136.70 | 137.10 | 137.10 | -0.85% | 716,527 |
| Jun 2, 2025 | 132.50 | 140.48 | 132.01 | 138.27 | 138.27 | 3.69% | 1,706,083 |
| May 30, 2025 | 138.55 | 138.74 | 132.06 | 133.35 | 133.35 | -4.15% | 2,889,540 |
| May 29, 2025 | 143.10 | 143.10 | 137.70 | 139.12 | 139.12 | -2.44% | 1,082,680 |