Hemisphere Prop

Hemisphere Properties India Ltd Historical Data

NSEBSE

₹144.04

(-3.67%)

Oct 7, 2025|12:34:59 PM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	177.65	183	175	178.23	33,673	40,06,79,050.53	5,96,658
09-Sep-2025	178.75	184.7	176	178.24	16,643	36,36,37,622.36	6,62,978
10-Sep-2025	179	180	171.75	174.19	13,110	21,73,64,318.75	6,04,957
11-Sep-2025	175.9	178.11	169.64	172.71	8,286	13,54,21,143.51	3,30,754
12-Sep-2025	173.35	174.95	171.05	173.14	7,368	9,80,07,306.83	2,50,615
15-Sep-2025	173.4	176.4	171.5	172.11	7,380	10,33,91,885.21	2,36,828
16-Sep-2025	172.25	173.9	167.72	168.61	8,090	10,70,61,107.01	2,96,116
17-Sep-2025	169.57	173.9	168.83	171.11	12,617	13,14,16,584.49	3,04,599
18-Sep-2025	172	173.01	168.64	169.98	8,539	8,68,78,429.67	2,15,689
19-Sep-2025	170.19	172.4	168.7	170.48	8,728	10,80,31,137.71	3,09,754
22-Sep-2025	171.25	179	170.2	174.94	27,857	39,67,96,516.27	8,01,839
23-Sep-2025	175.5	177	171.62	173.93	11,413	13,56,04,932.29	2,97,035
24-Sep-2025	173.98	174.35	167.32	168.33	10,278	11,19,41,518.63	3,34,295
25-Sep-2025	169.11	169.11	160.9	161.7	10,981	10,75,48,180.84	3,64,926
26-Sep-2025	161.84	175.25	160.83	168.33	74,568	1,26,35,78,088.68	11,08,863
29-Sep-2025	169.17	171.5	167.8	169.35	14,160	16,53,69,581.48	3,08,515
30-Sep-2025	169.01	169.26	163.46	166.81	17,922	22,29,05,776.48	4,70,714
01-Oct-2025	167.72	184.4	167.43	182.86	1,25,946	2,49,65,11,513.84	27,45,898
03-Oct-2025	184.25	190.69	180.1	184	50,391	93,77,15,108.97	17,39,928
06-Oct-2025	165	165	147.2	149.52	58,600	1,55,06,41,169.45	34,37,262

Hemisphere Prop: Related NEWS

No Record Found

Invest wise with Expert advice