Hemisphere Properties India Ltd. HEMIPROP
NSE · India · Finance
INR 111.70-2.37 (-2.08%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 111.50 | -2.25% | INR 114.05 | INR 114.07 | INR 109.81 | 750.37K |
| 2026-09-30 | INR 114.07 | -0.76% | INR 115.95 | INR 117.09 | INR 113.63 | 198.59K |
| 2026-09-29 | INR 114.94 | -0.87% | INR 115.90 | INR 115.95 | INR 113.11 | 747.79K |
| 2026-09-28 | INR 115.95 | -3.66% | INR 120.49 | INR 120.49 | INR 115.55 | 370.67K |
| 2026-09-25 | INR 120.36 | +1.29% | INR 118.10 | INR 121.10 | INR 117.77 | 231.33K |
| 2026-09-24 | INR 118.83 | -1.72% | INR 120.00 | INR 120.37 | INR 118.41 | 157.28K |
| 2026-09-23 | INR 120.91 | +1.47% | INR 119.50 | INR 122.28 | INR 119.31 | 162.62K |
| 2026-09-22 | INR 119.16 | -0.72% | INR 120.02 | INR 121.54 | INR 118.55 | 326.04K |
| 2026-09-21 | INR 120.02 | -0.62% | INR 120.61 | INR 122.09 | INR 119.50 | 166.83K |
| 2026-09-18 | INR 120.77 | -0.03% | INR 120.15 | INR 122.29 | INR 120.00 | 245.58K |
| 2026-09-17 | INR 120.81 | +2.67% | INR 117.90 | INR 121.80 | INR 117.20 | 228.61K |
| 2026-09-16 | INR 117.67 | +0.42% | INR 118.05 | INR 118.05 | INR 115.20 | 160.03K |
| 2026-09-15 | INR 117.18 | -2.85% | INR 122.55 | INR 122.97 | INR 116.20 | 524.45K |
| 2026-09-14 | INR 120.62 | 0.00% | INR 120.62 | INR 120.62 | INR 120.62 | 0 |
| 2026-09-11 | INR 120.62 | -0.27% | INR 120.80 | INR 121.48 | INR 119.21 | 254.40K |
| 2026-09-10 | INR 120.95 | -1.81% | INR 123.00 | INR 123.75 | INR 120.51 | 409.11K |
| 2026-09-09 | INR 123.18 | -0.99% | INR 124.02 | INR 125.40 | INR 122.15 | 310.63K |
| 2026-09-08 | INR 124.41 | -0.54% | INR 124.50 | INR 125.44 | INR 124.05 | 227.72K |
| 2026-09-07 | INR 125.08 | -1.16% | INR 127.00 | INR 127.00 | INR 124.76 | 204.77K |
| 2026-09-04 | INR 126.55 | +0.49% | INR 125.93 | INR 127.77 | INR 125.91 | 269.29K |
| 2026-09-03 | INR 125.93 | -0.54% | INR 127.00 | INR 128.31 | INR 124.90 | 240.73K |
| 2026-09-02 | INR 126.61 | -0.42% | INR 126.52 | INR 127.30 | INR 125.25 | 253.86K |
| 2026-09-01 | INR 127.15 | -1.22% | INR 128.12 | INR 128.80 | INR 126.70 | 154.32K |
| 2026-08-31 | INR 128.72 | -0.97% | INR 129.50 | INR 129.79 | INR 128.25 | 184.75K |
| 2026-08-28 | INR 129.98 | -0.44% | INR 130.61 | INR 131.47 | INR 129.26 | 208.58K |
| 2026-08-27 | INR 130.56 | +0.72% | INR 129.64 | INR 133.88 | INR 129.46 | 578.97K |
| 2026-08-26 | INR 129.63 | -0.71% | INR 131.10 | INR 132.00 | INR 128.55 | 188.91K |
| 2026-08-25 | INR 130.56 | +1.29% | INR 129.50 | INR 131.00 | INR 128.62 | 246.01K |
| 2026-08-24 | INR 128.90 | -1.29% | INR 130.64 | INR 131.99 | INR 128.50 | 342.11K |
| 2026-08-21 | INR 130.58 | -0.25% | INR 131.00 | INR 131.50 | INR 130.38 | 174.04K |
| 2026-08-20 | INR 130.91 | +0.40% | INR 131.05 | INR 131.69 | INR 130.65 | 313.27K |
| 2026-08-19 | INR 130.39 | -1.47% | INR 133.00 | INR 133.53 | INR 129.60 | 344.95K |
| 2026-08-18 | INR 132.33 | -1.44% | INR 134.00 | INR 134.50 | INR 132.00 | 235.83K |
| 2026-08-17 | INR 134.27 | +1.46% | INR 134.00 | INR 136.49 | INR 134.00 | 342.46K |
| 2026-08-14 | INR 132.34 | -0.48% | INR 132.55 | INR 134.53 | INR 132.00 | 229.49K |
| 2026-08-13 | INR 132.98 | -0.85% | INR 134.20 | INR 134.98 | INR 132.72 | 222.67K |
| 2026-08-12 | INR 134.12 | -2.04% | INR 135.50 | INR 136.89 | INR 133.80 | 375.14K |
| 2026-08-11 | INR 136.92 | +0.01% | INR 137.40 | INR 141.90 | INR 135.50 | 1.08M |
| 2026-08-10 | INR 136.91 | -0.82% | INR 138.25 | INR 139.22 | INR 136.50 | 236.23K |
| 2026-08-07 | INR 138.04 | +0.08% | INR 137.50 | INR 138.79 | INR 137.50 | 119.66K |
| 2026-08-06 | INR 137.93 | -0.21% | INR 138.30 | INR 138.68 | INR 137.80 | 136.92K |
| 2026-08-05 | INR 138.22 | -0.48% | INR 139.50 | INR 141.18 | INR 138.00 | 378.57K |
| 2026-08-04 | INR 138.88 | -0.80% | INR 140.89 | INR 141.65 | INR 138.10 | 420.08K |
| 2026-08-03 | INR 140.00 | +4.23% | INR 135.38 | INR 141.95 | INR 135.10 | 1.78M |
| 2026-07-31 | INR 134.32 | -0.18% | INR 135.01 | INR 135.48 | INR 134.00 | 117.63K |
| 2026-07-30 | INR 134.56 | -0.21% | INR 134.10 | INR 136.05 | INR 134.10 | 139.70K |
| 2026-07-29 | INR 134.84 | +0.65% | INR 134.68 | INR 136.80 | INR 133.97 | 180.37K |
| 2026-07-28 | INR 133.97 | -0.87% | INR 135.00 | INR 137.30 | INR 133.55 | 213.25K |
| 2026-07-27 | INR 135.14 | +1.33% | INR 134.90 | INR 135.50 | INR 134.13 | 135.41K |
| 2026-07-24 | INR 133.37 | -0.07% | INR 133.10 | INR 133.80 | INR 131.10 | 225.81K |
| 2026-07-23 | INR 133.46 | -1.43% | INR 134.77 | INR 136.00 | INR 132.50 | 271.94K |
| 2026-07-22 | INR 135.39 | -1.85% | INR 137.00 | INR 137.47 | INR 134.42 | 305.34K |
| 2026-07-21 | INR 137.94 | +1.68% | INR 136.48 | INR 139.59 | INR 136.30 | 535.27K |
| 2026-07-20 | INR 135.66 | -1.11% | INR 137.00 | INR 137.00 | INR 135.44 | 143.69K |
| 2026-07-17 | INR 137.18 | +0.67% | INR 136.27 | INR 137.90 | INR 135.35 | 293.44K |
| 2026-07-16 | INR 136.27 | -0.37% | INR 136.90 | INR 138.71 | INR 136.00 | 158.90K |
| 2026-07-15 | INR 136.78 | +0.01% | INR 138.00 | INR 138.38 | INR 136.10 | 167.84K |
| 2026-07-14 | INR 136.76 | -2.17% | INR 138.50 | INR 139.48 | INR 136.28 | 216.06K |
| 2026-07-13 | INR 139.80 | +0.63% | INR 138.00 | INR 141.20 | INR 137.42 | 385.35K |
| 2026-07-10 | INR 138.93 | +1.50% | INR 137.25 | INR 139.63 | INR 137.25 | 292.32K |
| 2026-07-09 | INR 136.88 | +0.82% | INR 135.95 | INR 137.65 | INR 135.95 | 254.27K |
| 2026-07-08 | INR 135.76 | -1.79% | INR 137.20 | INR 140.28 | INR 135.30 | 402.28K |
| 2026-07-07 | INR 138.24 | -1.83% | INR 140.81 | INR 140.98 | INR 138.00 | 298.56K |
| 2026-07-06 | INR 140.81 | -1.49% | INR 143.00 | INR 143.01 | INR 140.00 | 365.02K |
| 2026-07-03 | INR 142.94 | +2.03% | INR 140.99 | INR 143.95 | INR 139.16 | 1.98M |
| 2026-07-02 | INR 140.10 | +1.40% | INR 138.55 | INR 141.20 | INR 138.06 | 509.55K |
| 2026-07-01 | INR 138.17 | -0.36% | INR 138.67 | INR 140.85 | INR 138.00 | 323.50K |
| 2026-06-30 | INR 138.67 | +0.12% | INR 140.00 | INR 140.53 | INR 138.11 | 426.71K |
| 2026-06-29 | INR 138.51 | -0.75% | INR 139.55 | INR 140.40 | INR 137.42 | 382.74K |
| 2026-06-26 | INR 139.55 | 0.00% | INR 139.55 | INR 139.55 | INR 139.55 | 0 |
| 2026-06-25 | INR 139.55 | +1.16% | INR 139.00 | INR 142.99 | INR 138.01 | 1.44M |
| 2026-06-24 | INR 137.95 | +1.27% | INR 135.70 | INR 138.49 | INR 135.33 | 322.62K |
| 2026-06-23 | INR 136.22 | -1.92% | INR 139.05 | INR 139.89 | INR 135.53 | 617.59K |
| 2026-06-22 | INR 138.89 | -0.47% | INR 139.97 | INR 140.44 | INR 138.47 | 336.63K |
| 2026-06-19 | INR 139.55 | +0.56% | INR 138.77 | INR 140.36 | INR 137.56 | 285.19K |
| 2026-06-18 | INR 138.77 | -2.20% | INR 143.00 | INR 145.34 | INR 137.98 | 1.04M |
| 2026-06-17 | INR 141.89 | -0.01% | INR 141.90 | INR 142.28 | INR 140.84 | 231.12K |
| 2026-06-16 | INR 141.90 | +0.59% | INR 141.59 | INR 142.70 | INR 140.40 | 244.88K |
| 2026-06-15 | INR 141.07 | +0.50% | INR 142.50 | INR 143.39 | INR 140.70 | 370.98K |
| 2026-06-12 | INR 140.37 | +3.40% | INR 137.29 | INR 141.00 | INR 137.29 | 381.84K |
| 2026-06-11 | INR 135.76 | -1.82% | INR 137.00 | INR 137.87 | INR 135.36 | 336.40K |
| 2026-06-10 | INR 138.27 | -3.29% | INR 141.80 | INR 142.79 | INR 137.60 | 460.63K |
| 2026-06-09 | INR 142.98 | +5.05% | INR 136.55 | INR 143.89 | INR 136.55 | 1.07M |
| 2026-06-08 | INR 136.11 | -3.52% | INR 139.70 | INR 141.90 | INR 135.61 | 618.42K |
| 2026-06-05 | INR 141.07 | +2.14% | INR 138.54 | INR 143.40 | INR 138.49 | 631.49K |
| 2026-06-04 | INR 138.11 | -0.83% | INR 138.88 | INR 140.29 | INR 137.51 | 342.23K |
| 2026-06-03 | INR 139.27 | -0.76% | INR 140.20 | INR 140.36 | INR 137.10 | 437.66K |
| 2026-06-02 | INR 140.34 | +0.57% | INR 140.51 | INR 142.39 | INR 138.05 | 500.17K |
| 2026-06-01 | INR 139.55 | -0.16% | INR 145.00 | INR 147.95 | INR 138.95 | 1.21M |
| 2026-05-29 | INR 139.77 | -2.11% | INR 142.99 | INR 143.99 | INR 138.66 | 406.46K |