Hemisphere Properties India Limited (NSE:HEMIPROP)
India · Delayed Price · Currency is INR 120.80
-0.15 (-0.12%)
Sep 11, 2026, 3:30 PM IST
NSE:HEMIPROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 130.61 | 131.47 | 129.26 | 129.98 | 129.98 | -0.44% | 208,579 |
| Aug 27, 2026 | 129.64 | 133.88 | 129.46 | 130.56 | 130.56 | 0.72% | 578,973 |
| Aug 26, 2026 | 131.10 | 132.00 | 128.55 | 129.63 | 129.63 | -0.71% | 188,908 |
| Aug 25, 2026 | 129.50 | 131.00 | 128.62 | 130.56 | 130.56 | 1.29% | 246,005 |
| Aug 24, 2026 | 130.64 | 131.99 | 128.50 | 128.90 | 128.90 | -1.29% | 342,107 |
| 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 |