NSE: HEMIPROP | Series: EQ
-
LTP
130.55
4.36 (3.46 %) -
Open
126.30
125.95 -
High
131.15
127.68 -
Low
126.30
122.98 -
Close
130.68
126.19 -
52W High
212.70
01 Jan, 1970 -
52W Low
115.50
17 Mar, 2025
Upper Circuit: 151.43
Lower Circuit: 100.95
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 126.30 | 131.15 | 126.30 | 130.55 | 130.68 | 4.49 | 3.56 | 212.70 | 115.50 | 638,799 | 8.28 Crore | 11,999 |
| 02 Apr, 2025 | 125.95 | 127.68 | 122.98 | 126.39 | 126.19 | 0.76 | 0.61 | 212.70 | 115.50 | 569,116 | 7.17 Crore | 9,410 |
| 01 Apr, 2025 | 123.40 | 126.41 | 122.66 | 126.20 | 125.43 | 1.71 | 1.38 | 212.70 | 115.50 | 484,165 | 6.05 Crore | 8,663 |
| 28 Mar, 2025 | 126.39 | 128.27 | 123.15 | 123.27 | 123.72 | -1.59 | -1.27 | 212.70 | 115.50 | 1,565,622 | 19.66 Crore | 12,560 |
| 27 Mar, 2025 | 123.99 | 126.80 | 122.10 | 124.75 | 125.31 | 0.67 | 0.54 | 212.70 | 115.50 | 2,696,760 | 33.58 Crore | 31,685 |
| 26 Mar, 2025 | 127.40 | 128.70 | 123.51 | 124.00 | 124.64 | -2.13 | -1.68 | 212.70 | 115.50 | 1,035,134 | 13.10 Crore | 13,080 |
| 25 Mar, 2025 | 131.85 | 132.00 | 126.01 | 126.27 | 126.77 | -3.82 | -2.93 | 212.70 | 115.50 | 893,835 | 11.45 Crore | 15,503 |
| 24 Mar, 2025 | 134.00 | 135.71 | 130.11 | 130.63 | 130.59 | -1.66 | -1.26 | 212.70 | 115.50 | 1,000,565 | 13.30 Crore | 16,795 |
| 21 Mar, 2025 | 124.90 | 132.95 | 124.56 | 131.75 | 132.25 | 7.28 | 5.83 | 212.70 | 115.50 | 1,565,581 | 20.32 Crore | 21,583 |
| 20 Mar, 2025 | 123.80 | 126.38 | 122.19 | 124.71 | 124.97 | 1.71 | 1.39 | 212.70 | 115.50 | 1,015,431 | 12.66 Crore | 12,602 |
| 19 Mar, 2025 | 118.92 | 123.95 | 118.23 | 123.05 | 123.26 | 5.09 | 4.31 | 212.70 | 115.50 | 824,092 | 10.06 Crore | 12,160 |
| 18 Mar, 2025 | 118.20 | 118.93 | 116.03 | 118.50 | 118.17 | 2.19 | 1.89 | 212.70 | 115.50 | 1,015,458 | 11.97 Crore | 13,457 |
| 17 Mar, 2025 | 119.39 | 120.10 | 115.50 | 116.00 | 115.98 | -3.24 | -2.72 | 212.70 | 115.50 | 900,967 | 10.55 Crore | 13,541 |
| 13 Mar, 2025 | 123.99 | 124.63 | 118.21 | 119.39 | 119.22 | -2.07 | -1.71 | 212.70 | 116.02 | 715,666 | 8.60 Crore | 9,914 |
| 12 Mar, 2025 | 123.20 | 124.00 | 119.90 | 122.00 | 121.29 | -0.64 | -0.52 | 212.70 | 116.02 | 626,110 | 7.59 Crore | 8,906 |
| 11 Mar, 2025 | 123.37 | 123.79 | 120.15 | 122.20 | 121.93 | -1.44 | -1.17 | 212.70 | 116.02 | 677,529 | 8.28 Crore | 13,461 |
| 10 Mar, 2025 | 127.00 | 128.67 | 122.60 | 122.60 | 123.37 | -4.44 | -3.47 | 212.70 | 116.02 | 584,594 | 7.30 Crore | 10,620 |
| 07 Mar, 2025 | 125.84 | 130.22 | 125.40 | 127.30 | 127.81 | 1.97 | 1.57 | 212.70 | 116.02 | 523,433 | 6.71 Crore | 12,986 |
| 06 Mar, 2025 | 127.10 | 128.90 | 125.52 | 125.60 | 125.84 | 0.82 | 0.66 | 212.70 | 116.02 | 408,415 | 5.18 Crore | 9,952 |
| 05 Mar, 2025 | 123.00 | 127.02 | 122.01 | 125.00 | 125.02 | 3.56 | 2.93 | 212.70 | 116.02 | 656,304 | 8.19 Crore | 11,619 |
| 04 Mar, 2025 | 120.00 | 123.48 | 118.46 | 121.87 | 121.46 | 0.16 | 0.13 | 212.70 | 116.02 | 425,433 | 5.17 Crore | 10,221 |