Skip to main content
logo
Hemisphere Properties India Limited (NSE:HEMIPROP)
India flag India · Delayed Price · Currency is INR
112.87
-0.66 (-0.58%)
Oct 7, 2026, 3:29 PM IST

NSE:HEMIPROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026114.01114.17112.11112.87112.87-0.58%154,297
Oct 6, 2026111.53113.88111.50113.53113.531.79%195,940
Oct 5, 2026112.00113.25110.21111.53111.530.03%255,376
Oct 1, 2026114.05114.07109.81111.50111.50-2.25%750,373
Sep 30, 2026115.95117.09113.63114.07114.07-0.76%198,593
Sep 29, 2026115.90115.95113.11114.94114.94-0.87%747,785
Sep 28, 2026120.49120.49115.55115.95115.95-3.66%370,669
Sep 25, 2026118.10121.10117.77120.36120.361.29%231,330
Sep 24, 2026120.00120.37118.41118.83118.83-1.72%157,275
Sep 23, 2026119.50122.28119.31120.91120.911.47%162,616
Sep 22, 2026120.02121.54118.55119.16119.16-0.72%326,039
Sep 21, 2026120.61122.09119.50120.02120.02-0.62%166,831
Sep 18, 2026120.15122.29120.00120.77120.77-0.03%245,577
Sep 17, 2026117.90121.80117.20120.81120.812.67%228,607
Sep 16, 2026118.05118.05115.20117.67117.670.42%160,025
Sep 15, 2026122.55122.97116.20117.18117.18-2.85%524,451
Sep 11, 2026120.80121.48119.21120.62120.62-0.27%254,402
Sep 10, 2026123.00123.75120.51120.95120.95-1.81%409,114
Sep 9, 2026124.02125.40122.15123.18123.18-0.99%310,633
Sep 8, 2026124.50125.44124.05124.41124.41-0.54%227,721
Sep 7, 2026127.00127.00124.76125.08125.08-1.16%204,770
Sep 4, 2026125.93127.77125.91126.55126.550.49%269,289
Sep 3, 2026127.00128.31124.90125.93125.93-0.54%240,725
Sep 2, 2026126.52127.30125.25126.61126.61-0.42%253,856
Sep 1, 2026128.12128.80126.70127.15127.15-1.22%154,322
Aug 31, 2026129.50129.79128.25128.72128.72-0.97%184,752
Aug 28, 2026130.61131.47129.26129.98129.98-0.44%208,579
Aug 27, 2026129.64133.88129.46130.56130.560.72%578,973
Aug 26, 2026131.10132.00128.55129.63129.63-0.71%188,908
Aug 25, 2026129.50131.00128.62130.56130.561.29%246,005
Aug 24, 2026130.64131.99128.50128.90128.90-1.29%342,107
Aug 21, 2026131.00131.50130.38130.58130.58-0.25%174,035
Aug 20, 2026131.05131.69130.65130.91130.910.40%313,273
Aug 19, 2026133.00133.53129.60130.39130.39-1.47%344,946
Aug 18, 2026134.00134.50132.00132.33132.33-1.44%235,829
Aug 17, 2026134.00136.49134.00134.27134.271.46%342,462
Aug 14, 2026132.55134.53132.00132.34132.34-0.48%229,488
Aug 13, 2026134.20134.98132.72132.98132.98-0.85%222,670
Aug 12, 2026135.50136.89133.80134.12134.12-2.04%375,144
Aug 11, 2026137.40141.90135.50136.92136.920.01%1,075,704
Aug 10, 2026138.25139.22136.50136.91136.91-0.82%236,228
Aug 7, 2026137.50138.79137.50138.04138.040.08%119,657
Aug 6, 2026138.30138.68137.80137.93137.93-0.21%136,917
Aug 5, 2026139.50141.18138.00138.22138.22-0.48%378,574
Aug 4, 2026140.89141.65138.10138.88138.88-0.80%420,075
Aug 3, 2026135.38141.95135.10140.00140.004.23%1,780,008
Jul 31, 2026135.01135.48134.00134.32134.32-0.18%117,628
Jul 30, 2026134.10136.05134.10134.56134.56-0.21%139,700
Jul 29, 2026134.68136.80133.97134.84134.840.65%180,370
Jul 28, 2026135.00137.30133.55133.97133.97-0.87%213,248