Price Data Selection & Download
Hemang Resources Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2730 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Hemang Resources intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹254.90
January 21, 2008
BSE Exchange
Share Price All Time Low
₹2.90
November 11, 2021
BSE Exchange
Highest Volume Trading Day
195,357
October 31, 2022 • ₹68.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HEMANG daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹15.00 | ₹15.00 | ₹14.25 | ₹14.25 | 3,682 |
| 2026-05-20 | ₹15.83 | ₹15.83 | ₹15.00 | ₹15.00 | 350 |
| 2026-05-19 | ₹15.00 | ₹15.76 | ₹15.00 | ₹15.76 | 662 |
| 2026-05-18 | ₹15.78 | ₹15.78 | ₹15.00 | ₹15.77 | 2,270 |
| 2026-05-15 | ₹16.02 | ₹17.16 | ₹15.78 | ₹15.78 | 2,555 |
| 2026-05-14 | ₹17.21 | ₹17.98 | ₹16.35 | ₹16.35 | 984 |
| 2026-05-13 | ₹17.21 | ₹18.11 | ₹17.21 | ₹17.21 | 825 |
| 2026-05-12 | ₹18.49 | ₹18.49 | ₹16.95 | ₹18.11 | 1,471 |
| 2026-05-11 | ₹16.72 | ₹18.48 | ₹16.72 | ₹17.84 | 1,395 |
| 2026-05-08 | ₹17.60 | ₹17.60 | ₹17.60 | ₹17.60 | 500 |
| 2026-05-07 | ₹17.91 | ₹18.72 | ₹17.91 | ₹18.50 | 1,267 |
| 2026-05-06 | ₹16.99 | ₹17.83 | ₹16.99 | ₹17.83 | 1,517 |
| 2026-05-05 | ₹16.01 | ₹16.99 | ₹16.01 | ₹16.99 | 874 |
| 2026-05-04 | ₹16.73 | ₹16.73 | ₹16.00 | ₹16.60 | 751 |
| 2026-04-30 | ₹17.00 | ₹17.00 | ₹16.40 | ₹16.40 | 169 |
| 2026-04-29 | ₹18.01 | ₹18.01 | ₹17.10 | ₹17.15 | 778 |
| 2026-04-28 | ₹16.38 | ₹18.00 | ₹16.38 | ₹18.00 | 672 |
| 2026-04-27 | ₹17.15 | ₹18.24 | ₹17.15 | ₹17.23 | 2,523 |
| 2026-04-24 | ₹17.58 | ₹17.58 | ₹17.58 | ₹17.58 | 135 |
| 2026-04-23 | ₹18.50 | ₹18.50 | ₹17.58 | ₹17.58 | 556 |
| 2026-04-22 | ₹18.29 | ₹18.98 | ₹17.29 | ₹18.50 | 3,279 |
| 2026-04-21 | ₹18.48 | ₹18.48 | ₹18.20 | ₹18.20 | 2,248 |
| 2026-04-20 | ₹17.95 | ₹18.00 | ₹17.78 | ₹17.81 | 1,975 |
| 2026-04-17 | ₹18.34 | ₹18.34 | ₹17.50 | ₹17.60 | 2,244 |
| 2026-04-16 | ₹18.99 | ₹19.50 | ₹17.90 | ₹17.90 | 5,784 |
| 2026-04-15 | ₹18.97 | ₹18.97 | ₹18.07 | ₹18.83 | 4,136 |
| 2026-04-13 | ₹17.00 | ₹19.38 | ₹16.03 | ₹18.07 | 17,548 |
| 2026-04-10 | ₹20.58 | ₹20.58 | ₹17.00 | ₹17.62 | 44,184 |
| 2026-04-09 | ₹18.71 | ₹18.71 | ₹17.43 | ₹18.71 | 15,640 |
| 2026-04-08 | ₹17.01 | ₹17.01 | ₹17.01 | ₹17.01 | 4,471 |
| 2026-04-07 | ₹13.50 | ₹14.18 | ₹12.10 | ₹14.18 | 21,250 |
| 2026-04-06 | ₹10.98 | ₹11.82 | ₹10.50 | ₹11.82 | 13,775 |
| 2026-04-02 | ₹10.00 | ₹10.85 | ₹9.85 | ₹9.85 | 1,352 |
| 2026-04-01 | ₹9.10 | ₹9.99 | ₹9.07 | ₹9.99 | 3,413 |
| 2026-03-30 | ₹9.75 | ₹9.80 | ₹9.00 | ₹9.05 | 4,061 |
| 2026-03-27 | ₹10.53 | ₹11.00 | ₹9.46 | ₹10.35 | 5,038 |
| 2026-03-25 | ₹9.93 | ₹10.89 | ₹9.93 | ₹10.32 | 2,146 |
| 2026-03-24 | ₹11.90 | ₹11.90 | ₹9.09 | ₹10.01 | 5,623 |
| 2026-03-23 | ₹10.43 | ₹10.90 | ₹10.25 | ₹10.51 | 10,384 |
| 2026-03-20 | ₹10.18 | ₹11.38 | ₹10.18 | ₹10.43 | 1,925 |
| 2026-03-19 | ₹11.00 | ₹11.00 | ₹10.10 | ₹10.72 | 1,234 |
| 2026-03-18 | ₹11.99 | ₹11.99 | ₹10.10 | ₹10.56 | 12,220 |
| 2026-03-17 | ₹11.30 | ₹12.48 | ₹10.50 | ₹10.72 | 18,977 |
| 2026-03-16 | ₹10.85 | ₹12.09 | ₹10.85 | ₹11.25 | 1,125 |
| 2026-03-13 | ₹12.50 | ₹12.50 | ₹11.11 | ₹12.34 | 3,120 |
| 2026-03-12 | ₹12.95 | ₹12.95 | ₹11.35 | ₹11.79 | 5,515 |
| 2026-03-11 | ₹13.95 | ₹13.95 | ₹12.45 | ₹12.99 | 1,400 |
| 2026-03-10 | ₹13.00 | ₹14.47 | ₹13.00 | ₹14.00 | 1,707 |
| 2026-03-09 | ₹12.55 | ₹13.00 | ₹12.55 | ₹13.00 | 493 |
| 2026-03-06 | ₹12.85 | ₹13.19 | ₹12.00 | ₹12.56 | 4,191 |
| 2026-03-05 | ₹13.35 | ₹14.55 | ₹12.36 | ₹12.53 | 1,314 |
| 2026-03-04 | ₹12.01 | ₹13.35 | ₹12.01 | ₹13.18 | 1,241 |
| 2026-03-02 | ₹13.15 | ₹14.00 | ₹12.00 | ₹13.84 | 1,495 |
| 2026-02-27 | ₹14.00 | ₹14.00 | ₹12.70 | ₹13.01 | 416 |
| 2026-02-26 | ₹14.98 | ₹14.98 | ₹13.50 | ₹13.51 | 2,982 |
| 2026-02-25 | ₹15.19 | ₹15.19 | ₹13.99 | ₹14.00 | 5,754 |
| 2026-02-24 | ₹13.03 | ₹14.68 | ₹13.03 | ₹14.35 | 987 |
| 2026-02-23 | ₹15.89 | ₹15.89 | ₹13.40 | ₹13.77 | 3,541 |
| 2026-02-20 | ₹13.02 | ₹14.49 | ₹13.02 | ₹13.63 | 2,791 |
| 2026-02-19 | ₹14.00 | ₹14.50 | ₹13.19 | ₹14.00 | 1,530 |
| 2026-02-18 | ₹14.85 | ₹14.85 | ₹13.80 | ₹14.50 | 627 |
| 2026-02-17 | ₹14.25 | ₹14.79 | ₹13.01 | ₹13.99 | 1,348 |
| 2026-02-16 | ₹15.00 | ₹15.00 | ₹13.01 | ₹13.72 | 11,813 |
| 2026-02-13 | ₹15.00 | ₹16.48 | ₹13.50 | ₹13.84 | 13,071 |
| 2026-02-12 | ₹16.25 | ₹16.25 | ₹14.20 | ₹15.00 | 1,241 |
| 2026-02-10 | ₹15.45 | ₹16.88 | ₹14.54 | ₹14.84 | 1,490 |
| 2026-02-09 | ₹15.85 | ₹15.85 | ₹15.45 | ₹15.45 | 106 |
| 2026-02-06 | ₹18.17 | ₹18.17 | ₹15.18 | ₹15.20 | 3,131 |
| 2026-02-05 | ₹15.20 | ₹15.20 | ₹14.60 | ₹15.17 | 210 |
| 2026-02-04 | ₹16.70 | ₹16.70 | ₹15.09 | ₹15.17 | 1,527 |
| 2026-02-03 | ₹15.45 | ₹15.97 | ₹15.02 | ₹15.90 | 1,008 |
| 2026-02-02 | ₹15.00 | ₹16.60 | ₹14.15 | ₹15.98 | 785 |
| 2026-02-01 | ₹14.00 | ₹17.50 | ₹14.00 | ₹15.00 | 782 |
| 2026-01-30 | ₹15.15 | ₹16.45 | ₹15.00 | ₹15.00 | 1,870 |
| 2026-01-29 | ₹15.99 | ₹16.55 | ₹15.15 | ₹15.15 | 1,430 |
| 2026-01-28 | ₹15.89 | ₹17.95 | ₹14.48 | ₹15.73 | 2,626 |
| 2026-01-27 | ₹15.14 | ₹15.95 | ₹15.14 | ₹15.71 | 661 |
| 2026-01-23 | ₹16.20 | ₹16.20 | ₹14.71 | ₹15.14 | 1,726 |
| 2026-01-22 | ₹15.85 | ₹16.24 | ₹14.52 | ₹16.20 | 873 |
| 2026-01-21 | ₹15.57 | ₹16.49 | ₹13.99 | ₹14.49 | 1,510 |
| 2026-01-20 | ₹14.60 | ₹16.00 | ₹14.60 | ₹15.50 | 679 |
| 2026-01-19 | ₹15.19 | ₹15.19 | ₹14.10 | ₹14.60 | 2,238 |
| 2026-01-16 | ₹14.85 | ₹15.94 | ₹14.85 | ₹15.03 | 900 |
| 2026-01-14 | ₹15.00 | ₹15.70 | ₹15.00 | ₹15.00 | 1,909 |
| 2026-01-13 | ₹15.00 | ₹15.40 | ₹15.00 | ₹15.00 | 3,984 |
| 2026-01-12 | ₹14.31 | ₹14.95 | ₹14.22 | ₹14.95 | 1,197 |
| 2026-01-09 | ₹15.63 | ₹15.63 | ₹13.65 | ₹14.51 | 4,517 |
| 2026-01-08 | ₹16.11 | ₹16.40 | ₹15.00 | ₹15.63 | 2,569 |
| 2026-01-07 | ₹16.50 | ₹16.50 | ₹16.02 | ₹16.11 | 560 |
| 2026-01-06 | ₹16.85 | ₹16.85 | ₹15.50 | ₹16.65 | 856 |
| 2026-01-05 | ₹17.50 | ₹17.50 | ₹15.81 | ₹16.85 | 421 |
| 2026-01-02 | ₹18.99 | ₹18.99 | ₹15.52 | ₹16.35 | 3,897 |
| 2026-01-01 | ₹15.06 | ₹16.00 | ₹15.06 | ₹16.00 | 194 |
Hemang Resources Share Price Performance Analysis (Jan 2008 - May 2026)
HEMANG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.94%
₹16.00 → ₹14.25
Year to Date
Price Volatility
16.20%
Medium Volatility
Year to Date
Average Daily Volume
3,637
Year to Date Average
BSE Exchange
Hemang Resources Share Price History – Frequently Asked Questions
Common questions about HEMANG historical data and records. For live price, key ratios and fundamentals, see Hemang Resources share price chart.
What is the all-time high share price of Hemang Resources (HEMANG)?
The all-time high share price of Hemang Resources was ₹254.9 recorded on January 21, 2008 on the BSE exchange.
What is the all-time low share price of Hemang Resources (HEMANG)?
The all-time low share price of Hemang Resources was ₹2.9 recorded on November 11, 2021 on the BSE exchange.
How can I download HEMANG historical share price data?
You can download Hemang Resources historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HEMANG shares?
The highest trading volume day for Hemang Resources was 195,357 shares traded on October 31, 2022 on the BSE exchange, with share price at ₹68.95.