Hemisphere Properties India

HEML
🏛️ india →
168.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 109.00 111.40 107.60 108.05 0.0M
2022-12-29 108.60 109.00 107.20 108.05 0.1M
2022-12-28 110.65 111.50 108.55 109.50 0.1M
2022-12-27 106.95 110.00 105.25 109.00 0.2M
2022-12-26 100.00 105.65 99.95 104.15 0.1M
2022-12-23 107.00 108.05 96.45 98.55 0.2M
2022-12-22 111.15 112.80 107.00 108.50 0.2M
2022-12-21 117.45 118.35 109.70 110.50 0.1M
2022-12-20 119.10 119.90 115.45 117.05 0.3M
2022-12-19 114.50 119.40 112.10 118.00 0.3M
2022-12-16 112.90 115.80 111.10 113.20 0.1M
2022-12-15 110.95 115.90 110.10 112.55 0.2M
2022-12-14 112.20 112.90 109.55 110.30 0.1M
2022-12-13 110.75 113.75 110.50 111.40 0.1M
2022-12-12 108.05 111.65 106.55 110.70 0.1M
2022-12-09 111.00 113.05 107.00 108.05 0.1M
2022-12-08 111.20 112.50 109.25 110.45 0.1M
2022-12-07 113.70 114.80 108.65 111.20 0.2M
2022-12-06 113.95 116.00 113.60 114.70 0.2M
2022-12-05 104.90 114.95 103.25 113.05 0.8M
2022-12-02 97.85 103.45 97.50 102.85 0.2M
2022-12-01 97.85 99.40 96.80 97.05 0.2M
2022-11-30 98.20 101.50 96.05 97.00 0.2M
2022-11-29 98.00 99.50 96.65 96.70 0.1M
2022-11-28 98.20 99.65 97.30 97.70 0.1M
2022-11-25 101.40 102.00 97.60 97.85 0.1M
2022-11-24 96.05 102.90 96.00 100.60 0.1M
2022-11-23 97.00 97.20 95.40 95.55 0.0M
2022-11-22 95.85 96.50 95.25 95.50 0.0M
2022-11-21 96.45 96.65 95.35 95.90 0.0M
2022-11-18 95.30 96.50 95.30 96.20 0.0M
2022-11-17 95.90 96.70 95.45 95.90 0.0M
2022-11-16 96.25 98.40 95.70 95.80 0.1M
2022-11-15 94.50 97.55 94.50 96.20 0.1M
2022-11-14 95.75 95.75 94.90 95.30 0.0M
2022-11-11 95.50 96.10 95.20 95.30 0.0M
2022-11-10 96.45 96.80 95.00 95.20 0.0M
2022-11-09 99.00 99.00 96.10 96.40 0.1M
2022-11-07 98.00 98.50 96.40 97.20 0.0M
2022-11-04 96.15 98.75 96.15 97.65 0.0M
2022-11-03 97.05 98.80 96.70 96.90 0.0M
2022-11-02 98.15 99.70 97.10 97.70 0.1M
2022-11-01 95.40 98.90 95.10 97.35 0.1M
2022-10-31 94.55 95.60 94.50 95.30 0.1M
2022-10-28 95.35 95.50 94.20 94.65 0.0M
2022-10-27 95.55 96.20 94.60 94.95 0.0M
2022-10-25 94.50 95.50 94.30 94.50 0.0M
2022-10-24 94.85 95.90 93.95 95.30 0.0M
2022-10-21 95.05 95.90 93.75 94.50 0.0M
2022-10-20 95.20 95.50 93.95 94.95 0.0M
2022-10-19 96.65 96.90 94.50 94.95 0.0M
2022-10-18 95.30 97.65 95.30 96.70 0.0M
2022-10-17 95.50 96.80 94.70 95.75 0.0M
2022-10-14 97.60 97.80 95.75 96.30 0.0M
2022-10-13 97.10 97.25 95.15 95.45 0.1M
2022-10-12 97.30 99.85 96.15 97.30 0.0M
2022-10-11 99.55 100.85 97.50 97.70 0.0M
2022-10-10 100.05 100.90 99.85 100.15 0.0M
2022-10-07 100.50 104.20 99.00 101.90 0.2M
2022-10-06 94.50 100.50 94.50 97.70 0.1M
2022-10-04 94.40 94.70 92.85 93.30 0.0M
2022-10-03 94.70 95.85 91.70 92.55 0.1M
2022-09-30 92.20 96.50 92.20 94.40 0.0M
2022-09-29 95.00 96.95 93.60 94.20 0.0M
2022-09-28 93.65 96.00 93.65 94.05 0.1M
2022-09-27 93.05 97.10 92.65 95.60 0.1M
2022-09-26 97.10 97.10 92.15 93.30 0.2M
2022-09-23 100.50 100.50 97.00 97.20 0.1M
2022-09-22 101.45 101.75 99.85 100.40 0.1M
2022-09-21 102.95 102.95 100.65 101.15 0.0M
2022-09-20 102.95 103.90 101.60 102.20 0.1M
2022-09-19 101.90 102.45 100.95 101.30 0.1M
2022-09-16 104.15 104.15 101.00 101.90 0.1M
2022-09-15 104.75 104.75 103.05 103.25 0.1M
2022-09-14 103.75 105.20 103.05 103.55 0.1M
2022-09-13 104.55 105.40 104.00 104.45 0.1M
2022-09-12 105.50 105.75 104.25 104.55 0.1M
2022-09-09 106.25 106.25 103.85 104.35 0.1M
2022-09-08 106.50 107.50 104.95 105.25 0.2M
2022-09-07 104.90 106.20 103.75 106.05 0.3M
2022-09-06 105.50 106.90 103.75 104.00 0.2M
2022-09-05 106.00 106.00 104.00 104.65 0.1M
2022-09-02 105.70 109.50 104.70 104.95 0.4M
2022-09-01 104.00 106.05 103.75 105.00 0.1M
2022-08-30 103.60 106.25 103.50 104.70 0.4M
2022-08-29 102.80 104.50 101.95 103.00 0.1M
2022-08-26 105.50 106.00 103.95 104.45 0.1M
2022-08-25 103.45 109.50 103.45 104.60 0.5M
2022-08-24 102.90 104.00 102.45 102.95 0.1M
2022-08-23 102.00 102.95 101.00 102.45 0.0M
2022-08-22 103.85 104.05 101.75 102.40 0.1M
2022-08-19 105.45 105.90 102.25 104.45 0.2M
2022-08-18 101.70 106.05 101.70 105.00 0.3M
2022-08-17 103.00 103.75 100.40 101.65 0.2M
2022-08-16 100.55 104.45 100.55 103.15 0.1M
2022-08-12 100.95 102.80 100.35 100.55 0.1M
2022-08-11 101.50 101.90 100.05 100.45 0.1M
2022-08-10 101.90 102.25 100.00 100.25 0.1M
2022-08-08 102.00 102.70 100.75 101.70 0.1M
2022-08-05 102.80 102.80 101.15 101.85 0.1M
2022-08-04 106.25 106.50 101.25 101.90 0.2M
2022-08-03 105.55 109.80 104.35 106.25 0.5M
2022-08-02 106.05 106.85 105.15 105.35 0.5M
2022-08-01 106.00 106.35 105.55 106.05 0.4M
2022-07-29 105.50 106.00 105.00 105.60 0.1M
2022-07-28 105.00 105.95 103.50 104.60 0.1M
2022-07-27 104.55 104.80 103.05 103.85 0.0M
2022-07-26 103.50 106.00 103.50 104.05 0.0M
2022-07-25 104.90 104.90 103.55 104.40 0.0M
2022-07-22 106.05 106.50 104.30 104.60 0.0M
2022-07-21 104.50 106.00 104.50 105.90 0.1M
2022-07-20 106.40 107.00 104.90 105.10 0.1M
2022-07-19 102.70 106.05 102.70 105.55 0.1M
2022-07-18 103.70 105.85 103.70 104.85 0.1M
2022-07-15 103.45 104.05 102.25 103.20 0.0M
2022-07-14 104.05 104.35 102.40 102.90 0.0M
2022-07-13 105.05 105.95 103.05 103.50 0.0M
2022-07-12 105.00 106.35 103.75 105.05 0.0M
2022-07-11 104.90 106.00 104.10 105.50 0.1M
2022-07-08 105.95 106.00 104.75 104.95 0.1M
2022-07-07 105.90 106.50 104.65 104.85 0.1M
2022-07-06 105.60 105.75 104.10 104.90 0.0M
2022-07-05 105.60 106.00 105.00 105.40 0.0M
2022-07-04 105.00 106.00 104.05 105.20 0.2M
2022-07-01 105.00 105.50 102.50 105.10 0.1M
2022-06-30 107.05 108.75 104.70 105.10 0.1M
2022-06-29 105.00 111.65 104.25 106.45 6.1M
2022-06-28 106.25 107.35 105.10 105.60 0.2M
2022-06-27 106.75 107.85 105.95 106.50 0.1M
2022-06-24 104.10 107.55 103.20 104.75 0.2M
2022-06-23 106.45 106.45 103.35 104.10 0.0M
2022-06-22 104.25 108.25 103.75 107.25 0.1M
2022-06-21 100.20 106.15 100.20 105.35 0.1M
2022-06-20 100.70 103.30 98.00 99.15 0.1M
2022-06-17 100.50 104.55 100.15 102.25 0.2M
2022-06-16 106.45 106.45 100.25 102.30 0.1M
2022-06-15 106.95 107.05 104.10 104.70 0.1M
2022-06-14 108.30 112.05 105.50 106.65 0.1M
2022-06-13 113.10 114.10 108.60 109.40 0.1M
2022-06-10 116.60 119.25 115.05 115.75 0.1M
2022-06-09 118.80 124.00 117.65 118.65 0.5M
2022-06-08 122.85 123.75 118.60 120.00 0.1M
2022-06-07 119.20 125.95 116.50 122.85 0.4M
2022-06-06 112.30 121.10 111.75 119.20 0.3M
2022-06-03 112.05 115.60 109.55 110.35 0.2M
2022-06-02 111.00 113.75 108.85 111.00 0.2M
2022-06-01 104.00 113.25 103.65 110.50 0.2M
2022-05-31 104.00 105.95 102.40 102.85 0.1M
2022-05-30 103.40 104.50 102.70 103.20 0.1M
2022-05-27 101.45 106.95 100.25 102.35 0.1M
2022-05-26 101.25 101.25 95.10 99.70 0.2M
2022-05-25 104.25 104.60 98.95 99.40 0.0M
2022-05-24 105.30 106.55 103.00 103.35 0.0M
2022-05-23 109.00 109.00 105.00 105.15 0.0M
2022-05-20 102.15 107.50 102.15 105.75 0.1M
2022-05-19 104.30 104.70 100.90 102.65 0.1M
2022-05-18 108.25 109.50 105.15 105.90 0.1M
2022-05-17 104.05 107.85 103.90 107.15 0.1M
2022-05-16 103.00 105.90 102.40 103.40 0.0M
2022-05-13 104.95 106.65 102.15 102.65 0.1M
2022-05-12 102.75 103.15 100.95 102.05 0.1M
2022-05-11 104.10 108.90 101.25 102.75 0.1M
2022-05-10 104.35 110.25 104.00 106.50 0.1M
2022-05-09 111.00 111.00 105.00 107.00 0.1M
2022-05-06 111.70 112.95 109.05 110.45 0.1M
2022-05-05 115.50 117.00 113.45 114.55 0.1M
2022-05-04 116.75 116.75 113.70 114.65 0.1M
2022-05-02 114.90 116.80 114.00 115.75 0.1M
2022-04-29 117.50 119.55 115.00 115.20 0.2M
2022-04-28 119.15 119.15 115.35 117.10 0.0M
2022-04-27 117.75 119.50 115.10 118.05 0.1M
2022-04-26 118.00 118.95 115.90 117.60 0.1M
2022-04-25 118.15 118.95 116.20 116.60 0.1M
2022-04-22 120.80 122.75 118.05 118.85 0.1M
2022-04-21 119.40 122.50 119.40 121.35 0.1M
2022-04-20 120.50 121.50 118.60 118.90 0.1M
2022-04-19 123.35 124.75 118.50 120.05 0.2M
2022-04-18 121.35 124.20 120.00 120.90 0.1M
2022-04-13 124.15 125.20 122.50 122.85 0.1M
2022-04-12 125.55 125.55 121.95 123.05 0.1M
2022-04-11 125.50 128.00 125.25 125.80 0.1M
2022-04-08 126.65 128.95 124.35 125.85 0.2M
2022-04-07 125.30 132.30 125.30 126.65 0.3M
2022-04-06 123.65 128.35 123.10 125.35 0.2M
2022-04-05 125.40 127.35 123.45 124.45 0.2M
2022-04-04 120.85 125.95 120.30 124.75 0.2M
2022-04-01 115.05 121.50 115.00 120.15 0.2M
2022-03-31 116.65 118.65 114.05 114.35 0.2M
2022-03-30 115.80 117.85 115.10 115.60 0.1M
2022-03-29 115.20 119.55 113.45 114.15 0.3M
2022-03-28 118.15 118.80 114.00 114.70 0.2M
2022-03-25 121.45 123.90 117.60 118.10 0.2M
2022-03-24 120.35 123.90 120.35 121.15 0.2M
2022-03-23 124.90 124.90 121.00 121.55 0.1M
2022-03-22 123.80 124.75 121.15 122.25 0.2M
2022-03-21 125.10 127.80 122.50 123.75 0.3M
2022-03-17 115.40 126.40 111.90 122.30 0.5M
2022-03-16 114.00 114.50 112.60 113.10 0.0M
2022-03-15 115.95 118.50 111.40 111.95 0.4M
2022-03-14 117.95 117.95 113.35 113.75 0.1M
2022-03-11 118.70 119.80 114.45 116.10 0.2M
2022-03-10 118.00 121.80 114.35 117.75 0.6M
2022-03-09 106.90 116.70 106.15 113.55 0.3M
2022-03-08 101.20 106.70 101.20 105.60 0.1M
2022-03-07 104.95 104.95 100.40 101.90 0.1M
2022-03-04 106.05 107.85 104.80 105.60 0.1M
2022-03-03 109.70 111.50 107.40 107.80 0.1M
2022-03-02 107.05 111.40 105.90 108.60 0.1M
2022-02-28 104.00 109.00 102.55 108.50 0.2M
2022-02-25 104.50 106.90 102.20 105.35 0.2M
2022-02-24 106.00 106.85 99.20 100.00 0.3M
2022-02-23 112.00 114.30 107.60 111.50 0.1M
2022-02-22 109.70 112.45 109.25 111.15 0.2M
2022-02-21 118.00 119.55 113.70 114.50 0.1M
2022-02-18 120.10 122.05 119.70 120.20 0.1M
2022-02-17 124.80 124.80 120.65 121.10 0.1M
2022-02-16 122.60 124.45 122.25 123.10 0.1M
2022-02-15 121.90 123.50 116.45 120.95 0.2M
2022-02-14 124.00 126.00 120.00 121.00 0.2M
2022-02-11 128.50 129.75 127.00 127.85 0.1M
2022-02-10 130.00 130.90 128.50 129.00 0.1M
2022-02-09 129.00 132.95 128.10 129.45 0.2M
2022-02-08 132.00 132.50 125.80 128.70 0.2M
2022-02-07 134.00 134.45 130.60 131.30 0.1M
2022-02-04 137.00 137.00 133.00 133.80 0.1M
2022-02-03 137.15 138.75 134.65 135.40 0.2M
2022-02-02 138.60 142.25 136.75 137.15 0.1M
2022-02-01 138.85 139.50 134.45 136.85 0.2M
2022-01-31 138.40 141.15 136.25 136.75 0.1M
2022-01-28 136.80 142.00 135.65 136.35 0.4M
2022-01-27 134.00 138.15 129.95 134.75 0.3M
2022-01-25 132.95 138.40 128.55 135.60 0.3M
2022-01-24 145.95 145.95 130.35 132.60 0.3M
2022-01-21 151.40 154.65 142.25 144.35 0.6M
2022-01-20 156.40 157.35 151.55 152.40 0.5M
2022-01-19 155.40 165.80 152.50 157.85 1.2M
2022-01-18 139.75 163.55 138.50 154.20 1.3M
2022-01-17 136.60 140.80 136.55 137.20 0.1M
2022-01-14 138.85 140.00 135.55 135.80 0.1M
2022-01-13 139.00 139.20 135.55 137.80 0.1M
2022-01-12 138.60 140.85 136.20 137.70 0.1M
2022-01-11 134.40 139.45 132.10 136.20 0.3M
2022-01-10 129.50 135.45 129.50 133.55 0.2M
2022-01-07 130.00 131.75 128.75 129.15 0.1M
2022-01-06 129.00 131.25 128.75 129.70 0.1M
2022-01-05 130.55 131.95 129.30 130.05 0.0M
2022-01-04 134.90 134.90 129.75 130.30 0.1M
2022-01-03 127.80 135.55 127.60 132.65 0.2M