Hemo Organic

Hemo Organic Ltd Historical Data

NSEBSE

₹18.98

(-1.96%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	11.48	11.48	11.48	11.48	2	1,664	145
25-Nov-2025	10.91	10.91	10.91	10.91	2	2,182	200
26-Nov-2025	10.37	10.37	10.37	10.37	11	50,854	4,904
27-Nov-2025	9.86	10.88	9.86	10.88	7	1,62,040	16,385
28-Nov-2025	11.42	11.42	11.42	11.42	12	68,508	5,999
01-Dec-2025	11.99	11.99	11.98	11.98	9	11,473	957
02-Dec-2025	12.57	12.57	12.55	12.57	12	44,759	3,561
03-Dec-2025	13.19	13.19	13.19	13.19	23	2,27,606	17,256
04-Dec-2025	13.84	13.84	13.84	13.84	16	52,495	3,793
05-Dec-2025	14.53	14.53	14.53	14.53	25	2,84,439	19,576
09-Dec-2025	15.25	15.25	15.25	15.25	23	3,91,848	25,695
10-Dec-2025	16.01	16.01	16.01	16.01	11	34,517	2,156
11-Dec-2025	16.81	16.81	16.81	16.81	7	49,976	2,973
12-Dec-2025	17.65	17.65	17.65	17.65	17	2,98,267	16,899
15-Dec-2025	18.53	18.53	18.53	18.53	16	97,597	5,267
16-Dec-2025	19.45	19.45	19.36	19.45	23	1,40,434	7,221
17-Dec-2025	20.42	20.42	20.42	20.42	18	7,50,720	36,764
18-Dec-2025	21.44	21.44	21.44	21.44	20	1,71,712	8,009
19-Dec-2025	22.51	22.51	20.37	20.37	91	33,45,959	1,51,455
22-Dec-2025	19.36	19.36	19.36	19.36	18	62,803	3,244
23-Dec-2025	18.98	18.98	18.98	18.98	8	50,126	2,641

Hemo Organic: Related NEWS

No Record Found

Invest wise with Expert advice