NSE:HEMIPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	145.01	149.00	142.30	144.91	144.91	-1.20%	732,190
May 19, 2026	147.01	149.00	145.32	146.67	146.67	0.29%	442,782
May 18, 2026	147.00	149.00	143.01	146.24	146.24	-1.83%	832,683
May 15, 2026	151.75	153.29	148.21	148.97	148.97	-1.23%	648,936
May 14, 2026	154.80	155.57	149.46	150.82	150.82	-1.45%	912,646
May 13, 2026	160.53	163.85	151.24	153.04	153.04	2.65%	5,476,859
May 12, 2026	155.60	158.18	148.00	149.09	149.09	-4.83%	1,594,293
May 11, 2026	153.32	158.80	147.10	156.66	156.66	1.59%	2,187,277
May 8, 2026	148.20	158.90	147.10	154.21	154.21	4.83%	4,164,410
May 7, 2026	140.43	152.40	140.43	147.11	147.11	4.76%	3,907,306
May 6, 2026	143.80	143.97	140.00	140.43	140.43	-0.82%	1,044,445
May 5, 2026	134.00	142.98	134.00	141.59	141.59	4.69%	3,454,061
May 4, 2026	129.00	137.33	129.00	135.25	135.25	5.57%	1,457,488
Apr 30, 2026	129.00	129.00	127.12	128.12	128.12	-0.98%	249,017
Apr 29, 2026	129.65	131.40	128.70	129.39	129.39	-0.05%	404,261
Apr 28, 2026	129.49	131.20	128.99	129.45	129.45	0.33%	407,017
Apr 27, 2026	127.70	129.70	126.65	129.02	129.02	2.81%	487,260
Apr 24, 2026	128.50	128.51	124.51	125.49	125.49	-1.81%	543,488
Apr 23, 2026	129.50	130.14	127.20	127.80	127.80	-2.14%	381,357
Apr 22, 2026	130.49	131.90	130.00	130.60	130.60	-0.32%	372,773
Apr 21, 2026	130.94	132.49	130.06	131.02	131.02	1.10%	458,206
Apr 20, 2026	132.10	133.50	129.21	129.60	129.60	-2.06%	793,448
Apr 17, 2026	131.00	132.77	130.78	132.33	132.33	1.65%	704,521
Apr 16, 2026	129.00	131.84	128.70	130.18	130.18	1.89%	694,079
Apr 15, 2026	125.90	128.90	125.75	127.76	127.76	3.68%	826,973
Apr 13, 2026	122.00	124.79	120.71	123.23	123.23	-2.46%	743,573
Apr 10, 2026	125.28	127.44	123.70	126.34	126.34	2.70%	783,549
Apr 9, 2026	125.37	126.29	122.55	123.02	123.02	-1.87%	626,593
Apr 8, 2026	123.80	127.30	121.56	125.37	125.37	5.31%	1,412,026
Apr 7, 2026	118.90	120.90	117.20	119.05	119.05	0.21%	519,592
Apr 6, 2026	118.00	120.07	115.63	118.80	118.80	0.73%	924,370
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