Home > Share Market > Stocks > Hemo Organic > Share Price History

Historical Share Price Data

Hemo Organic

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Hemo Organic Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
12-Aug-2022 34 35.80 33.80 34.50 120 0.23 6,534 2 0.45
11-Aug-2022 34 36.40 33.60 34.80 121 0.27 7,564 2.75 0.75
10-Aug-2022 34 36.80 34 35.40 263 0.74 21,443 2.85 1.40
08-Aug-2022 38 38.20 35.60 35.70 228 0.80 22,339 2.60 -2.30
05-Aug-2022 38.60 39 36 37.40 226 0.75 20,011 3 -1.20
04-Aug-2022 39.10 39.10 36.50 37.80 179 0.48 12,371 2.60 -1.30
03-Aug-2022 35.40 39.10 35.40 37.30 233 0.55 14,904 3.70 1.85
02-Aug-2022 39.20 39.20 37.30 37.30 131 0.39 10,548 1.95 -2
01-Aug-2022 41.50 41.50 37.60 39.20 293 0.76 19,420 3.90 -2.30
29-Jul-2022 35.80 39.50 35.80 39.50 355 1.40 36,765 3.70 3.70
28-Jul-2022 37.70 37.70 37.70 37.70 73 0.17 4,417 0 0
27-Jul-2022 39.60 39.60 39.60 39.60 59 0.17 4,216 0 0
26-Jul-2022 41.70 41.70 41.70 41.70 44 0.12 2,769 0 0
25-Jul-2022 48.40 48.40 43.80 43.80 312 2.87 60,750 4.60 -4.60
22-Jul-2022 46.10 46.10 46.10 46.10 60 0.25 5,474 0 0
21-Jul-2022 44 44 44 44 55 0.34 7,742 0 0
20-Jul-2022 41.90 41.90 41.90 41.90 40 0.64 15,297 0 0
19-Jul-2022 40 40 40 40 36 0.23 5,768 0 0
18-Jul-2022 38.10 38.10 38.10 38.10 55 0.24 6,193 0 0
15-Jul-2022 35.90 36.30 34.60 36.30 100 0.39 10,828 1.70 0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity