Hemisphere Properties India Limited (NSE:HEMIPROP)
India · Delayed Price · Currency is INR 130.58
-0.33 (-0.25%)
Aug 21, 2026, 3:30 PM IST
NSE:HEMIPROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 131.00 | 131.50 | 130.38 | 130.58 | 130.58 | -0.25% | 174,035 |
| Aug 20, 2026 | 131.05 | 131.69 | 130.65 | 130.91 | 130.91 | 0.40% | 313,273 |
| Aug 19, 2026 | 133.00 | 133.53 | 129.60 | 130.39 | 130.39 | -1.47% | 344,946 |
| Aug 18, 2026 | 134.00 | 134.50 | 132.00 | 132.33 | 132.33 | -1.44% | 235,829 |
| Aug 17, 2026 | 134.00 | 136.49 | 134.00 | 134.27 | 134.27 | 1.46% | 342,462 |
| Aug 14, 2026 | 132.55 | 134.53 | 132.00 | 132.34 | 132.34 | -0.48% | 229,488 |
| Aug 13, 2026 | 134.20 | 134.98 | 132.72 | 132.98 | 132.98 | -0.85% | 222,670 |
| Aug 12, 2026 | 135.50 | 136.89 | 133.80 | 134.12 | 134.12 | -2.04% | 375,144 |
| Aug 11, 2026 | 137.40 | 141.90 | 135.50 | 136.92 | 136.92 | 0.01% | 1,075,704 |
| Aug 10, 2026 | 138.25 | 139.22 | 136.50 | 136.91 | 136.91 | -0.82% | 236,228 |
| Aug 7, 2026 | 137.50 | 138.79 | 137.50 | 138.04 | 138.04 | 0.08% | 119,657 |
| Aug 6, 2026 | 138.30 | 138.68 | 137.80 | 137.93 | 137.93 | -0.21% | 136,917 |
| Aug 5, 2026 | 139.50 | 141.18 | 138.00 | 138.22 | 138.22 | -0.48% | 378,574 |
| Aug 4, 2026 | 140.89 | 141.65 | 138.10 | 138.88 | 138.88 | -0.80% | 420,075 |
| Aug 3, 2026 | 135.38 | 141.95 | 135.10 | 140.00 | 140.00 | 4.23% | 1,780,008 |
| Jul 31, 2026 | 135.01 | 135.48 | 134.00 | 134.32 | 134.32 | -0.18% | 117,628 |
| Jul 30, 2026 | 134.10 | 136.05 | 134.10 | 134.56 | 134.56 | -0.21% | 139,700 |
| Jul 29, 2026 | 134.68 | 136.80 | 133.97 | 134.84 | 134.84 | 0.65% | 180,370 |
| Jul 28, 2026 | 135.00 | 137.30 | 133.55 | 133.97 | 133.97 | -0.87% | 213,248 |
| Jul 27, 2026 | 134.90 | 135.50 | 134.13 | 135.14 | 135.14 | 1.33% | 135,412 |
| Jul 24, 2026 | 133.10 | 133.80 | 131.10 | 133.37 | 133.37 | -0.07% | 225,807 |
| Jul 23, 2026 | 134.77 | 136.00 | 132.50 | 133.46 | 133.46 | -1.43% | 271,944 |
| Jul 22, 2026 | 137.00 | 137.47 | 134.42 | 135.39 | 135.39 | -1.85% | 305,343 |
| Jul 21, 2026 | 136.48 | 139.59 | 136.30 | 137.94 | 137.94 | 1.68% | 535,269 |
| 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 |