NSE:HEMIPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	113.90	115.69	113.50	114.06	114.06	1.64%	207,598
Nov 9, 2026	112.00	112.69	110.68	112.22	112.22	0.58%	111,970
Nov 8, 2026	111.02	112.24	110.96	111.57	111.57	1.82%	57,129
Nov 6, 2026	110.05	110.09	107.95	109.58	109.58	-1.81%	244,945
Nov 5, 2026	113.90	114.49	110.81	111.60	111.60	0.36%	333,537
Nov 4, 2026	108.60	112.99	108.50	111.20	111.20	3.17%	381,006
Nov 3, 2026	107.00	109.93	106.90	107.78	107.78	1.28%	235,012
Nov 2, 2026	104.01	107.83	103.30	106.42	106.42	2.03%	268,307
Oct 30, 2026	107.64	107.79	103.51	104.30	104.30	-3.10%	171,307
Oct 29, 2026	104.10	112.91	103.84	107.64	107.64	3.29%	1,040,144
Oct 28, 2026	103.41	105.61	103.08	104.21	104.21	0.77%	230,300
Oct 27, 2026	103.30	104.37	102.11	103.41	103.41	1.27%	246,425
Oct 26, 2026	101.00	103.32	100.31	102.11	102.11	0.26%	207,071
Oct 23, 2026	105.00	105.50	100.91	101.85	101.85	-3.46%	511,514
Oct 22, 2026	107.62	107.62	104.75	105.50	105.50	-1.97%	293,734
Oct 21, 2026	111.00	111.22	106.26	107.62	107.62	-2.96%	209,558
Oct 19, 2026	111.77	114.25	110.40	110.90	110.90	-0.79%	321,108
Oct 16, 2026	111.70	112.60	111.00	111.78	111.78	0.02%	150,414
Oct 15, 2026	111.26	112.89	111.22	111.76	111.76	-0.09%	163,500
Oct 14, 2026	112.50	113.20	110.92	111.86	111.86	-0.62%	120,671
Oct 13, 2026	109.20	112.95	109.20	112.56	112.56	2.69%	295,290
Oct 12, 2026	111.00	112.44	109.18	109.61	109.61	-0.67%	236,866
Oct 9, 2026	110.00	111.01	108.15	110.35	110.35	1.02%	231,973
Oct 8, 2026	113.00	113.40	108.62	109.24	109.24	-3.22%	273,782
Oct 7, 2026	114.01	114.17	112.11	112.87	112.87	-0.58%	153,549
Oct 6, 2026	111.53	113.88	111.50	113.53	113.53	1.79%	195,940
Oct 5, 2026	112.00	113.25	110.21	111.53	111.53	0.03%	255,376
Oct 1, 2026	114.05	114.07	109.81	111.50	111.50	-2.25%	750,373
Sep 30, 2026	115.95	117.09	113.63	114.07	114.07	-0.76%	198,593
Sep 29, 2026	115.90	115.95	113.11	114.94	114.94	-0.87%	747,785
Sep 28, 2026	120.49	120.49	115.55	115.95	115.95	-3.66%	370,669
Sep 25, 2026	118.10	121.10	117.77	120.36	120.36	1.29%	231,330
Sep 24, 2026	120.00	120.37	118.41	118.83	118.83	-1.72%	157,275
Sep 23, 2026	119.50	122.28	119.31	120.91	120.91	1.47%	162,616
Sep 22, 2026	120.02	121.54	118.55	119.16	119.16	-0.72%	326,039
Sep 21, 2026	120.61	122.09	119.50	120.02	120.02	-0.62%	166,831
Sep 18, 2026	120.15	122.29	120.00	120.77	120.77	-0.03%	245,577
Sep 17, 2026	117.90	121.80	117.20	120.81	120.81	2.67%	228,607
Sep 16, 2026	118.05	118.05	115.20	117.67	117.67	0.42%	160,025
Sep 15, 2026	122.55	122.97	116.20	117.18	117.18	-2.85%	524,451
Sep 11, 2026	120.80	121.48	119.21	120.62	120.62	-0.27%	254,402
Sep 10, 2026	123.00	123.75	120.51	120.95	120.95	-1.81%	409,114
Sep 9, 2026	124.02	125.40	122.15	123.18	123.18	-0.99%	310,633
Sep 8, 2026	124.50	125.44	124.05	124.41	124.41	-0.54%	227,721
Sep 7, 2026	127.00	127.00	124.76	125.08	125.08	-1.16%	204,770
Sep 4, 2026	125.93	127.77	125.91	126.55	126.55	0.49%	269,289
Sep 3, 2026	127.00	128.31	124.90	125.93	125.93	-0.54%	240,725
Sep 2, 2026	126.52	127.30	125.25	126.61	126.61	-0.42%	253,856
Sep 1, 2026	128.12	128.80	126.70	127.15	127.15	-1.22%	154,322
Aug 31, 2026	129.50	129.79	128.25	128.72	128.72	-0.97%	184,752