NSE:HEMIPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	137.00	137.00	135.44	135.66	135.66	-1.11%	143,690
Jul 17, 2026	136.27	137.90	135.35	137.18	137.18	0.67%	293,435
Jul 16, 2026	136.90	138.71	136.00	136.27	136.27	-0.37%	158,896
Jul 15, 2026	138.00	138.38	136.10	136.78	136.78	0.01%	167,839
Jul 14, 2026	138.50	139.48	136.28	136.76	136.76	-2.17%	216,055
Jul 13, 2026	138.00	141.20	137.42	139.80	139.80	0.63%	385,346
Jul 10, 2026	137.25	139.63	137.25	138.93	138.93	1.50%	292,321
Jul 9, 2026	135.95	137.65	135.95	136.88	136.88	0.82%	254,272
Jul 8, 2026	137.20	140.28	135.30	135.76	135.76	-1.79%	402,277
Jul 7, 2026	140.81	140.98	138.00	138.24	138.24	-1.83%	298,561
Jul 6, 2026	143.00	143.01	140.00	140.81	140.81	-1.49%	365,017
Jul 3, 2026	140.99	143.95	139.16	142.94	142.94	2.03%	1,978,160
Jul 2, 2026	138.55	141.20	138.06	140.10	140.10	1.40%	509,545
Jul 1, 2026	138.67	140.85	138.00	138.17	138.17	-0.36%	323,501
Jun 30, 2026	140.00	140.53	138.11	138.67	138.67	0.12%	426,712
Jun 29, 2026	139.55	140.40	137.42	138.51	138.51	-0.75%	382,744
Jun 25, 2026	139.00	142.99	138.01	139.55	139.55	1.16%	1,444,488
Jun 24, 2026	135.70	138.49	135.33	137.95	137.95	1.27%	322,621
Jun 23, 2026	139.05	139.89	135.53	136.22	136.22	-1.92%	617,586
Jun 22, 2026	139.97	140.44	138.47	138.89	138.89	-0.47%	336,626
Jun 19, 2026	138.77	140.36	137.56	139.55	139.55	0.56%	285,188
Jun 18, 2026	143.00	145.34	137.98	138.77	138.77	-2.20%	1,039,456
Jun 17, 2026	141.90	142.28	140.84	141.89	141.89	-0.01%	231,120
Jun 16, 2026	141.59	142.70	140.40	141.90	141.90	0.59%	244,878
Jun 15, 2026	142.50	143.39	140.70	141.07	141.07	0.50%	370,980
Jun 12, 2026	137.29	141.00	137.29	140.37	140.37	3.40%	381,836
Jun 11, 2026	137.00	137.87	135.36	135.76	135.76	-1.82%	336,400
Jun 10, 2026	141.80	142.79	137.60	138.27	138.27	-3.29%	460,632
Jun 9, 2026	136.55	143.89	136.55	142.98	142.98	5.05%	1,070,045
Jun 8, 2026	139.70	141.90	135.61	136.11	136.11	-3.52%	618,417
Jun 5, 2026	138.54	143.40	138.49	141.07	141.07	2.14%	631,490
Jun 4, 2026	138.88	140.29	137.51	138.11	138.11	-0.83%	342,232
Jun 3, 2026	140.20	140.36	137.10	139.27	139.27	-0.76%	437,656
Jun 2, 2026	140.51	142.39	138.05	140.34	140.34	0.57%	500,170
Jun 1, 2026	145.00	147.95	138.95	139.55	139.55	-0.16%	1,205,768
May 29, 2026	142.99	143.99	138.66	139.77	139.77	-2.11%	406,461
May 27, 2026	142.50	145.50	142.34	142.78	142.78	-0.01%	354,602
May 26, 2026	146.00	146.76	142.26	142.79	142.79	-2.04%	333,013
May 25, 2026	145.25	147.36	143.80	145.76	145.76	1.39%	461,414
May 22, 2026	149.02	149.36	143.25	143.76	143.76	-3.59%	900,875
May 21, 2026	151.00	153.54	148.76	149.12	149.12	2.91%	1,871,691
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