Price Data Selection & Download
Hemisphere Properties Share Price All Time Records & Statistics (Oct 2020 - May 2026)
1375 daily OHLCV records on NSE from Oct. 2020 to May 2026. Compare with HEMIPROP fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹264.95
February 05, 2024
NSE Exchange
Share Price All Time Low
₹54.40
November 05, 2020
NSE Exchange
Highest Volume Trading Day
20,949,147
January 08, 2021 • ₹112.60
NSE Exchange
Share Price History Data (Oct 2020 - May 2026)
HEMIPROP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹142.50 | ₹145.50 | ₹142.34 | ₹142.78 | 354,602 |
| 2026-05-26 | ₹146.00 | ₹146.76 | ₹142.26 | ₹142.79 | 333,013 |
| 2026-05-25 | ₹145.25 | ₹147.36 | ₹143.80 | ₹145.76 | 461,414 |
| 2026-05-22 | ₹149.02 | ₹149.36 | ₹143.25 | ₹143.76 | 900,875 |
| 2026-05-21 | ₹151.00 | ₹153.54 | ₹148.76 | ₹149.12 | 1,871,691 |
| 2026-05-20 | ₹145.01 | ₹149.00 | ₹142.30 | ₹144.91 | 732,190 |
| 2026-05-19 | ₹147.01 | ₹149.00 | ₹145.32 | ₹146.67 | 442,782 |
| 2026-05-18 | ₹147.00 | ₹149.00 | ₹143.01 | ₹146.24 | 832,683 |
| 2026-05-15 | ₹151.75 | ₹153.29 | ₹148.21 | ₹148.97 | 648,936 |
| 2026-05-14 | ₹154.80 | ₹155.57 | ₹149.46 | ₹150.82 | 912,646 |
| 2026-05-13 | ₹160.53 | ₹163.85 | ₹151.24 | ₹153.04 | 5,476,859 |
| 2026-05-12 | ₹155.60 | ₹158.18 | ₹148.00 | ₹149.09 | 1,594,293 |
| 2026-05-11 | ₹153.32 | ₹158.80 | ₹147.10 | ₹156.66 | 2,187,277 |
| 2026-05-08 | ₹148.20 | ₹158.90 | ₹147.10 | ₹154.21 | 4,164,410 |
| 2026-05-07 | ₹140.43 | ₹152.40 | ₹140.43 | ₹147.11 | 3,907,306 |
| 2026-05-06 | ₹143.80 | ₹143.97 | ₹140.00 | ₹140.43 | 1,044,445 |
| 2026-05-05 | ₹134.00 | ₹142.98 | ₹134.00 | ₹141.59 | 3,454,061 |
| 2026-05-04 | ₹129.00 | ₹137.33 | ₹129.00 | ₹135.25 | 1,457,488 |
| 2026-04-30 | ₹129.00 | ₹129.00 | ₹127.12 | ₹128.12 | 249,017 |
| 2026-04-29 | ₹129.65 | ₹131.40 | ₹128.70 | ₹129.39 | 404,261 |
| 2026-04-28 | ₹129.49 | ₹131.20 | ₹128.99 | ₹129.45 | 407,017 |
| 2026-04-27 | ₹127.70 | ₹129.70 | ₹126.65 | ₹129.02 | 487,260 |
| 2026-04-24 | ₹128.50 | ₹128.51 | ₹124.51 | ₹125.49 | 543,488 |
| 2026-04-23 | ₹129.50 | ₹130.14 | ₹127.20 | ₹127.80 | 381,357 |
| 2026-04-22 | ₹130.49 | ₹131.90 | ₹130.00 | ₹130.60 | 372,773 |
| 2026-04-21 | ₹130.94 | ₹132.49 | ₹130.06 | ₹131.02 | 458,206 |
| 2026-04-20 | ₹132.10 | ₹133.50 | ₹129.21 | ₹129.60 | 793,448 |
| 2026-04-17 | ₹131.00 | ₹132.77 | ₹130.78 | ₹132.33 | 704,521 |
| 2026-04-16 | ₹129.00 | ₹131.84 | ₹128.70 | ₹130.18 | 694,079 |
| 2026-04-15 | ₹125.90 | ₹128.90 | ₹125.75 | ₹127.76 | 826,973 |
| 2026-04-13 | ₹122.00 | ₹124.79 | ₹120.71 | ₹123.23 | 743,573 |
| 2026-04-10 | ₹125.28 | ₹127.44 | ₹123.70 | ₹126.34 | 783,549 |
| 2026-04-09 | ₹125.37 | ₹126.29 | ₹122.55 | ₹123.02 | 626,593 |
| 2026-04-08 | ₹123.80 | ₹127.30 | ₹121.56 | ₹125.37 | 1,412,026 |
| 2026-04-07 | ₹118.90 | ₹120.90 | ₹117.20 | ₹119.05 | 519,592 |
| 2026-04-06 | ₹118.00 | ₹120.07 | ₹115.63 | ₹118.80 | 924,370 |
| 2026-04-02 | ₹116.32 | ₹118.80 | ₹114.50 | ₹117.94 | 753,448 |
| 2026-04-01 | ₹116.00 | ₹119.88 | ₹114.23 | ₹119.32 | 769,499 |
| 2026-03-30 | ₹115.00 | ₹115.86 | ₹111.20 | ₹111.72 | 1,410,198 |
| 2026-03-27 | ₹126.20 | ₹127.49 | ₹115.56 | ₹117.69 | 2,238,127 |
| 2026-03-25 | ₹130.00 | ₹133.45 | ₹128.03 | ₹128.85 | 1,107,521 |
| 2026-03-24 | ₹128.60 | ₹130.20 | ₹127.02 | ₹127.99 | 623,787 |
| 2026-03-23 | ₹134.11 | ₹135.08 | ₹126.05 | ₹126.99 | 816,641 |
| 2026-03-20 | ₹137.20 | ₹140.69 | ₹136.59 | ₹137.20 | 702,236 |
| 2026-03-19 | ₹135.50 | ₹142.01 | ₹134.41 | ₹135.81 | 965,566 |
| 2026-03-18 | ₹133.00 | ₹139.00 | ₹131.81 | ₹138.06 | 1,751,841 |
| 2026-03-17 | ₹129.10 | ₹132.39 | ₹128.60 | ₹131.78 | 465,011 |
| 2026-03-16 | ₹133.10 | ₹133.21 | ₹127.10 | ₹128.78 | 639,463 |
| 2026-03-13 | ₹135.50 | ₹136.40 | ₹132.56 | ₹133.30 | 461,734 |
| 2026-03-12 | ₹137.94 | ₹140.90 | ₹136.50 | ₹136.92 | 1,029,178 |
| 2026-03-11 | ₹137.02 | ₹142.50 | ₹137.02 | ₹140.00 | 758,155 |
| 2026-03-10 | ₹136.50 | ₹138.02 | ₹135.31 | ₹137.16 | 300,101 |
| 2026-03-09 | ₹136.30 | ₹136.52 | ₹134.25 | ₹134.92 | 322,222 |
| 2026-03-06 | ₹137.61 | ₹141.75 | ₹136.30 | ₹139.27 | 809,248 |
| 2026-03-05 | ₹138.50 | ₹140.29 | ₹137.31 | ₹138.17 | 511,548 |
| 2026-03-04 | ₹138.00 | ₹140.33 | ₹137.10 | ₹137.78 | 662,842 |
| 2026-03-02 | ₹136.00 | ₹143.88 | ₹136.00 | ₹139.98 | 797,826 |
| 2026-02-27 | ₹141.30 | ₹142.98 | ₹140.10 | ₹141.40 | 437,954 |
| 2026-02-26 | ₹142.10 | ₹143.95 | ₹141.10 | ₹141.67 | 493,526 |
| 2026-02-25 | ₹141.10 | ₹144.04 | ₹141.01 | ₹141.45 | 381,466 |
| 2026-02-24 | ₹142.00 | ₹143.10 | ₹140.71 | ₹141.39 | 231,507 |
| 2026-02-23 | ₹142.00 | ₹145.20 | ₹141.31 | ₹143.03 | 508,746 |
| 2026-02-20 | ₹143.10 | ₹144.76 | ₹141.49 | ₹141.94 | 458,878 |
| 2026-02-19 | ₹144.90 | ₹146.50 | ₹142.10 | ₹143.79 | 3,310,091 |
| 2026-02-18 | ₹134.80 | ₹142.40 | ₹134.80 | ₹138.11 | 1,235,371 |
| 2026-02-17 | ₹134.71 | ₹135.80 | ₹134.10 | ₹135.05 | 211,431 |
| 2026-02-16 | ₹133.50 | ₹137.40 | ₹132.31 | ₹134.71 | 348,425 |
| 2026-02-13 | ₹136.00 | ₹136.41 | ₹134.16 | ₹134.83 | 328,059 |
| 2026-02-12 | ₹139.00 | ₹139.35 | ₹137.55 | ₹137.99 | 242,814 |
| 2026-02-11 | ₹142.00 | ₹142.78 | ₹139.21 | ₹139.54 | 345,168 |
| 2026-02-10 | ₹135.00 | ₹144.00 | ₹134.97 | ₹141.51 | 1,952,123 |
| 2026-02-09 | ₹133.24 | ₹135.94 | ₹132.40 | ₹135.17 | 266,623 |
| 2026-02-06 | ₹131.11 | ₹132.46 | ₹130.10 | ₹131.44 | 173,177 |
| 2026-02-05 | ₹134.99 | ₹135.00 | ₹132.00 | ₹132.40 | 161,357 |
| 2026-02-04 | ₹132.60 | ₹135.50 | ₹131.81 | ₹134.63 | 231,963 |
| 2026-02-03 | ₹135.00 | ₹135.90 | ₹131.50 | ₹133.52 | 391,880 |
| 2026-02-02 | ₹129.38 | ₹134.10 | ₹126.55 | ₹129.53 | 289,808 |
| 2026-02-01 | ₹130.00 | ₹135.30 | ₹126.30 | ₹130.16 | 517,661 |
| 2026-01-30 | ₹128.81 | ₹131.95 | ₹127.94 | ₹129.65 | 252,640 |
| 2026-01-29 | ₹132.86 | ₹132.86 | ₹130.00 | ₹130.37 | 263,577 |
| 2026-01-28 | ₹128.49 | ₹133.50 | ₹128.49 | ₹132.98 | 264,729 |
| 2026-01-27 | ₹127.87 | ₹129.50 | ₹125.61 | ₹128.09 | 238,740 |
| 2026-01-23 | ₹133.02 | ₹133.79 | ₹127.12 | ₹127.66 | 439,646 |
| 2026-01-22 | ₹131.89 | ₹134.65 | ₹131.55 | ₹133.02 | 209,488 |
| 2026-01-21 | ₹130.40 | ₹132.33 | ₹128.40 | ₹130.34 | 345,603 |
| 2026-01-20 | ₹136.60 | ₹137.50 | ₹130.00 | ₹130.78 | 508,608 |
| 2026-01-19 | ₹137.90 | ₹139.08 | ₹135.55 | ₹137.57 | 263,623 |
| 2026-01-16 | ₹135.50 | ₹143.00 | ₹135.50 | ₹138.58 | 1,026,482 |
| 2026-01-14 | ₹135.40 | ₹136.75 | ₹135.40 | ₹135.92 | 137,491 |
| 2026-01-13 | ₹137.65 | ₹138.26 | ₹135.90 | ₹136.56 | 204,835 |
| 2026-01-12 | ₹137.86 | ₹138.05 | ₹135.06 | ₹137.07 | 269,963 |
| 2026-01-09 | ₹138.00 | ₹143.25 | ₹136.37 | ₹138.97 | 788,613 |
| 2026-01-08 | ₹138.00 | ₹145.44 | ₹137.01 | ₹137.72 | 1,791,451 |
| 2026-01-07 | ₹138.01 | ₹138.90 | ₹136.90 | ₹137.62 | 229,186 |
| 2026-01-06 | ₹141.48 | ₹141.72 | ₹137.51 | ₹138.32 | 192,666 |
| 2026-01-05 | ₹137.99 | ₹147.50 | ₹137.24 | ₹141.06 | 2,187,561 |
| 2026-01-02 | ₹136.62 | ₹138.80 | ₹135.99 | ₹137.94 | 410,381 |
| 2026-01-01 | ₹137.90 | ₹138.39 | ₹135.80 | ₹136.28 | 143,277 |
Hemisphere Properties Share Price Performance Analysis (Oct 2020 - May 2026)
HEMIPROP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.77%
₹136.28 → ₹142.78
Year to Date
Price Volatility
6.16%
Low Volatility
Year to Date
Average Daily Volume
843,794
Year to Date Average
NSE Exchange
Hemisphere Properties Share Price History – Frequently Asked Questions
Common questions about HEMIPROP historical data and records. Explore HEMIPROP intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Hemisphere Properties (HEMIPROP)?
The all-time high share price of Hemisphere Properties was ₹264.95 recorded on February 05, 2024 on the NSE exchange.
What is the all-time low share price of Hemisphere Properties (HEMIPROP)?
The all-time low share price of Hemisphere Properties was ₹54.4 recorded on November 05, 2020 on the NSE exchange.
How can I download HEMIPROP historical share price data?
You can download Hemisphere Properties 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 HEMIPROP shares?
The highest trading volume day for Hemisphere Properties was 20,949,147 shares traded on January 08, 2021 on the NSE exchange, with share price at ₹112.6.