Hemisphere Prop

Hemisphere Properties India Ltd Historical Data

NSEBSE

₹141.72

(-1.47%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Oct-2025	150.82	151.9	142.5	143.57	33,444	48,91,42,560.79	11,17,040
08-Oct-2025	145.56	149.5	143.85	148.73	17,943	25,48,92,156.13	5,30,914
09-Oct-2025	148.68	148.68	145.66	146.65	9,169	8,95,56,980.02	1,64,492
10-Oct-2025	146.65	149	145.85	148.26	6,851	7,53,35,784.2	2,26,184
13-Oct-2025	145.75	147.14	143.61	144.08	9,588	8,04,07,209.72	2,60,870
14-Oct-2025	144.39	145.09	141.2	143.91	6,629	7,50,97,480.99	2,41,582
15-Oct-2025	144.27	146.17	143.26	145.16	6,136	8,41,09,389.66	2,88,774
16-Oct-2025	145.6	146.35	143.58	143.83	4,885	5,17,39,858.31	1,98,393
17-Oct-2025	144.78	144.78	141.31	141.72	4,983	5,17,61,543.91	1,76,558

Hemisphere Prop: Related NEWS

No Record Found

Invest wise with Expert advice