NSE:HEMIPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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