Price Data Selection & Download
Hemo Organic Share Price All Time Records & Statistics (Jun 2023 - May 2026)
553 daily OHLCV records on BSE from June 2023 to May 2026. Compare with Hemo Organic valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹22.51
December 19, 2025
BSE Exchange
Share Price All Time Low
₹5.57
August 21, 2023
BSE Exchange
Highest Volume Trading Day
151,455
December 19, 2025 • ₹20.37
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
HEMORGANIC daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹16.64 | ₹16.64 | ₹16.64 | ₹16.64 | 12,767 |
| 2026-05-18 | ₹15.85 | ₹15.85 | ₹15.11 | ₹15.85 | 35,467 |
| 2026-05-15 | ₹15.10 | ₹15.10 | ₹15.10 | ₹15.10 | 5,083 |
| 2026-05-14 | ₹14.35 | ₹14.39 | ₹14.35 | ₹14.39 | 10,576 |
| 2026-05-13 | ₹13.71 | ₹13.71 | ₹12.90 | ₹13.71 | 34,407 |
| 2026-05-12 | ₹12.01 | ₹13.06 | ₹11.82 | ₹13.06 | 20,901 |
| 2026-05-11 | ₹13.15 | ₹13.15 | ₹12.44 | ₹12.44 | 19,607 |
| 2026-05-08 | ₹13.99 | ₹13.99 | ₹12.67 | ₹13.09 | 27,397 |
| 2026-05-07 | ₹13.33 | ₹13.33 | ₹13.33 | ₹13.33 | 6,298 |
| 2026-05-06 | ₹12.69 | ₹12.70 | ₹12.64 | ₹12.70 | 7,082 |
| 2026-05-05 | ₹12.10 | ₹12.10 | ₹11.65 | ₹12.10 | 35,581 |
| 2026-05-04 | ₹10.51 | ₹11.54 | ₹10.50 | ₹11.53 | 7,916 |
| 2026-04-30 | ₹10.60 | ₹11.34 | ₹10.50 | ₹11.00 | 2,158 |
| 2026-04-29 | ₹10.60 | ₹11.18 | ₹10.60 | ₹10.82 | 1,754 |
| 2026-04-28 | ₹11.65 | ₹11.65 | ₹10.60 | ₹10.65 | 1,193 |
| 2026-04-27 | ₹11.59 | ₹12.00 | ₹11.02 | ₹11.15 | 1,312 |
| 2026-04-24 | ₹12.20 | ₹12.20 | ₹11.59 | ₹11.59 | 4,504 |
| 2026-04-23 | ₹12.19 | ₹12.20 | ₹11.10 | ₹12.20 | 3,862 |
| 2026-04-22 | ₹11.00 | ₹11.62 | ₹11.00 | ₹11.62 | 1,071 |
| 2026-04-21 | ₹10.50 | ₹11.07 | ₹10.35 | ₹11.07 | 1,625 |
| 2026-04-20 | ₹10.75 | ₹10.85 | ₹10.35 | ₹10.55 | 3,270 |
| 2026-04-17 | ₹10.20 | ₹10.55 | ₹9.71 | ₹10.34 | 5,607 |
| 2026-04-16 | ₹11.17 | ₹11.17 | ₹10.22 | ₹10.22 | 7,897 |
| 2026-04-15 | ₹10.75 | ₹11.69 | ₹10.75 | ₹10.75 | 5,898 |
| 2026-04-13 | ₹11.35 | ₹11.35 | ₹11.31 | ₹11.31 | 787 |
| 2026-04-10 | ₹12.01 | ₹12.50 | ₹11.90 | ₹11.90 | 1,404 |
| 2026-04-09 | ₹12.49 | ₹12.52 | ₹11.41 | ₹12.52 | 1,333 |
| 2026-04-08 | ₹11.93 | ₹11.93 | ₹11.05 | ₹11.93 | 3,288 |
| 2026-04-07 | ₹10.30 | ₹11.37 | ₹10.29 | ₹11.37 | 5,018 |
| 2026-04-06 | ₹11.40 | ₹11.40 | ₹10.83 | ₹10.83 | 7,574 |
| 2026-04-02 | ₹11.41 | ₹11.41 | ₹11.40 | ₹11.40 | 624 |
| 2026-04-01 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 1 |
| 2026-03-30 | ₹12.07 | ₹12.92 | ₹11.70 | ₹11.70 | 18,757 |
| 2026-03-27 | ₹12.31 | ₹12.31 | ₹12.31 | ₹12.31 | 49 |
| 2026-03-25 | ₹12.56 | ₹12.56 | ₹12.56 | ₹12.56 | 1,100 |
| 2026-03-23 | ₹12.81 | ₹12.81 | ₹12.81 | ₹12.81 | 3 |
| 2026-03-19 | ₹13.07 | ₹13.07 | ₹13.07 | ₹13.07 | 4,000 |
| 2026-03-18 | ₹13.60 | ₹13.60 | ₹13.33 | ₹13.33 | 53 |
| 2026-03-17 | ₹13.60 | ₹13.60 | ₹13.60 | ₹13.60 | 10,121 |
| 2026-03-16 | ₹13.87 | ₹13.87 | ₹13.87 | ₹13.87 | 3 |
| 2026-03-13 | ₹14.15 | ₹14.15 | ₹14.15 | ₹14.15 | 31 |
| 2026-03-12 | ₹14.16 | ₹14.43 | ₹14.16 | ₹14.43 | 54 |
| 2026-03-11 | ₹14.44 | ₹14.44 | ₹14.44 | ₹14.44 | 301 |
| 2026-03-10 | ₹14.73 | ₹14.73 | ₹14.73 | ₹14.73 | 602 |
| 2026-03-09 | ₹15.03 | ₹15.03 | ₹15.03 | ₹15.03 | 1 |
| 2026-03-06 | ₹15.11 | ₹15.33 | ₹15.11 | ₹15.33 | 8 |
| 2026-03-05 | ₹15.41 | ₹15.41 | ₹15.41 | ₹15.41 | 8 |
| 2026-03-04 | ₹15.72 | ₹15.72 | ₹15.72 | ₹15.72 | 3,607 |
| 2026-03-02 | ₹16.04 | ₹16.04 | ₹16.04 | ₹16.04 | 6 |
| 2026-02-27 | ₹16.36 | ₹16.36 | ₹16.36 | ₹16.36 | 202 |
| 2026-02-26 | ₹16.69 | ₹16.69 | ₹16.69 | ₹16.69 | 1,617 |
| 2026-02-25 | ₹17.03 | ₹17.03 | ₹17.03 | ₹17.03 | 7,133 |
| 2026-02-24 | ₹16.70 | ₹16.70 | ₹16.69 | ₹16.70 | 5,552 |
| 2026-02-23 | ₹16.38 | ₹16.38 | ₹15.97 | ₹16.38 | 17,995 |
| 2026-02-20 | ₹16.06 | ₹16.06 | ₹16.06 | ₹16.06 | 30,336 |
| 2026-02-19 | ₹15.30 | ₹15.30 | ₹15.30 | ₹15.30 | 2,343 |
| 2026-02-18 | ₹14.58 | ₹14.58 | ₹14.58 | ₹14.58 | 5,576 |
| 2026-02-17 | ₹13.12 | ₹13.89 | ₹13.11 | ₹13.89 | 4,639 |
| 2026-02-16 | ₹13.77 | ₹13.80 | ₹13.03 | ₹13.80 | 891 |
| 2026-02-13 | ₹12.65 | ₹13.84 | ₹12.59 | ₹13.71 | 8,642 |
| 2026-02-11 | ₹13.66 | ₹13.93 | ₹13.25 | ₹13.25 | 945 |
| 2026-02-10 | ₹14.18 | ₹14.25 | ₹13.54 | ₹13.94 | 13,688 |
| 2026-02-09 | ₹15.03 | ₹15.73 | ₹14.25 | ₹14.25 | 17,622 |
| 2026-02-06 | ₹15.19 | ₹15.19 | ₹13.80 | ₹14.99 | 14,454 |
| 2026-02-05 | ₹14.12 | ₹14.47 | ₹13.50 | ₹14.47 | 3,943 |
| 2026-02-04 | ₹13.95 | ₹14.08 | ₹13.50 | ₹13.79 | 2,990 |
| 2026-02-03 | ₹12.73 | ₹13.62 | ₹12.35 | ₹13.41 | 25,535 |
| 2026-02-02 | ₹12.94 | ₹13.35 | ₹12.94 | ₹12.99 | 7,114 |
| 2026-02-01 | ₹13.63 | ₹13.63 | ₹13.62 | ₹13.62 | 2,681 |
| 2026-01-30 | ₹14.06 | ₹14.33 | ₹14.06 | ₹14.33 | 2 |
| 2026-01-29 | ₹14.34 | ₹14.34 | ₹14.34 | ₹14.34 | 1 |
| 2026-01-28 | ₹14.63 | ₹14.63 | ₹14.63 | ₹14.63 | 117 |
| 2026-01-27 | ₹14.92 | ₹14.92 | ₹14.92 | ₹14.92 | 47 |
| 2026-01-23 | ₹15.22 | ₹15.22 | ₹15.22 | ₹15.22 | 1 |
| 2026-01-22 | ₹15.53 | ₹15.53 | ₹15.53 | ₹15.53 | 2,176 |
| 2026-01-21 | ₹15.84 | ₹15.84 | ₹15.84 | ₹15.84 | 11 |
| 2026-01-20 | ₹16.16 | ₹16.16 | ₹16.16 | ₹16.16 | 90 |
| 2026-01-19 | ₹16.48 | ₹16.48 | ₹16.48 | ₹16.48 | 59 |
| 2026-01-16 | ₹16.81 | ₹16.81 | ₹16.81 | ₹16.81 | 2 |
| 2026-01-14 | ₹17.15 | ₹17.15 | ₹17.15 | ₹17.15 | 211 |
| 2026-01-13 | ₹17.49 | ₹17.49 | ₹17.49 | ₹17.49 | 59 |
| 2026-01-12 | ₹17.84 | ₹17.84 | ₹17.84 | ₹17.84 | 66 |
| 2026-01-09 | ₹18.20 | ₹18.20 | ₹18.20 | ₹18.20 | 203 |
| 2026-01-08 | ₹18.57 | ₹18.57 | ₹17.85 | ₹18.57 | 13,988 |
| 2026-01-07 | ₹18.21 | ₹18.21 | ₹18.21 | ₹18.21 | 18,403 |
| 2026-01-06 | ₹17.43 | ₹17.86 | ₹17.43 | ₹17.86 | 28,435 |
| 2026-01-05 | ₹16.99 | ₹17.51 | ₹16.99 | ₹17.51 | 43,697 |
| 2026-01-02 | ₹16.51 | ₹17.17 | ₹16.51 | ₹17.17 | 79,166 |
| 2026-01-01 | ₹16.84 | ₹16.84 | ₹16.84 | ₹16.84 | 469 |
Hemo Organic Share Price Performance Analysis (Jun 2023 - May 2026)
HEMORGANIC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.19%
₹16.84 → ₹16.64
Year to Date
Price Volatility
15.44%
Medium Volatility
Year to Date
Average Daily Volume
7,675
Year to Date Average
BSE Exchange
Hemo Organic Share Price History – Frequently Asked Questions
Common questions about HEMORGANIC historical data and records. For live price, key ratios and fundamentals, see Hemo Organic share price today.
What is the all-time high share price of Hemo Organic (HEMORGANIC)?
The all-time high share price of Hemo Organic was ₹22.51 recorded on December 19, 2025 on the BSE exchange.
What is the all-time low share price of Hemo Organic (HEMORGANIC)?
The all-time low share price of Hemo Organic was ₹5.57 recorded on August 21, 2023 on the BSE exchange.
How can I download HEMORGANIC historical share price data?
You can download Hemo Organic 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 HEMORGANIC shares?
The highest trading volume day for Hemo Organic was 151,455 shares traded on December 19, 2025 on the BSE exchange, with share price at ₹20.37.