Hemisphere Prop

Hemisphere Properties India Ltd Historical Data

NSEBSE

₹168.61

(-2.03%)

Sep 16, 2025|03:52:03 PM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	137.9	139.24	132.61	136.91	5,959	5,66,67,569.53	2,00,778
19-Aug-2025	136.91	138.46	136.91	137.75	4,510	3,97,37,458.74	1,64,695
20-Aug-2025	137	141.49	136.94	138.93	12,164	10,98,47,107.41	3,34,977
21-Aug-2025	138.3	140.29	137.05	137.35	3,789	3,16,85,044.91	1,47,795
22-Aug-2025	137.45	137.89	136.01	136.61	5,677	2,53,32,584.82	99,339
25-Aug-2025	137.55	138.6	136.4	137.08	4,146	3,27,32,702.23	1,38,712
26-Aug-2025	136.1	137.79	134.61	135.27	3,642	3,32,05,621.58	1,46,508
28-Aug-2025	133	135.97	133	133.81	4,000	3,30,29,039.91	1,20,760
29-Aug-2025	133.9	135	132.5	132.63	4,190	2,83,80,462.64	1,20,675
01-Sep-2025	132.63	141.45	132.63	138.48	18,944	18,24,13,932.05	3,92,883
02-Sep-2025	138.8	143	138.31	141.92	10,110	10,96,68,859.7	4,49,323
03-Sep-2025	142	170.3	141.22	167.73	83,324	2,38,73,81,488.64	35,90,244
04-Sep-2025	167.94	176.5	163.37	166.7	70,316	1,14,06,01,827.34	16,05,032
05-Sep-2025	167.54	182.5	167.47	176.25	55,132	78,62,49,782.49	12,80,133
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

Hemisphere Prop: Related NEWS

No Record Found

Invest wise with Expert advice