Hemo Organic Limited Recent Share Price (BSE:HEMORGANIC)

BSE:HEMORGANIC - Hemo Organic Ltd Hemo Organic Limited
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Aug 2016	INR	13.25	14	13.11	13.45	13.45	+1.35 (+11.16%)	6,208
24 Aug 2016	INR	13.7	13.7	12.1	12.1	12.1	-1.9 (-13.57%)	540
23 Aug 2016	INR	14.75	14.75	13.5	14	14	+0.8 (+6.06%)	2,012
22 Aug 2016	INR	13.48	13.48	13.2	13.2	13.2	+0.1 (+0.76%)	6,301
19 Aug 2016	INR	13.2	13.2	13	13.1	13.1	-0.2 (-1.50%)	16,885
18 Aug 2016	INR	13.8	13.8	12.55	13.3	13.3	-0.5 (-3.62%)	7,150
17 Aug 2016	INR	13.8	13.8	13.8	13.8	13.8	+0.4 (+2.99%)	1
16 Aug 2016	INR	13.95	13.95	13.4	13.4	13.4	-0.1 (-0.74%)	106
12 Aug 2016	INR	13.5	13.5	13.5	13.5	13.5	+0.25 (+1.89%)	6,000
11 Aug 2016	INR	14	14	13	13.25	13.25	-0.53 (-3.85%)	4,511
10 Aug 2016	INR	13.9	13.9	13.3	13.78	13.78	+0.13 (+0.95%)	675
9 Aug 2016	INR	13.3	13.65	13.3	13.65	13.65	-0.35 (-2.50%)	616
8 Aug 2016	INR	14.2	14.2	14	14	14	+0.4 (+2.94%)	2,626
5 Aug 2016	INR	13	13.6	12.5	13.6	13.6	+0.9 (+7.09%)	24,300
4 Aug 2016	INR	13.25	13.25	12.7	12.7	12.7	-0.3 (-2.31%)	1,101
3 Aug 2016	INR	13.25	13.25	13	13	13	-0.2 (-1.52%)	1,800
2 Aug 2016	INR	13.25	13.5	13.2	13.2	13.2	-0.6 (-4.35%)	1,274
1 Aug 2016	INR	13.8	13.8	13.8	13.8	13.8	0.0 (0.0%)	9,150
29 Jul 2016	INR	14.5	14.5	13.8	13.8	13.8	+0.15 (+1.10%)	2,650
28 Jul 2016	INR	13.61	13.65	13.61	13.65	13.65	-0.35 (-2.50%)	7,200
27 Jul 2016	INR	13.8	14	13.8	14	14	0.0 (0.0%)	4,700
26 Jul 2016	INR	14.5	14.5	14	14	14	0.0 (0.0%)	3,500
25 Jul 2016	INR	14.2	14.2	13.9	14	14	+0.4 (+2.94%)	8,600
22 Jul 2016	INR	14	14.25	13.6	13.6	13.6	-0.4 (-2.86%)	7,581
21 Jul 2016	INR	13.4	14.5	13.35	14	14	-0.5 (-3.45%)	5,387
20 Jul 2016	INR	13.55	14.5	13.55	14.5	14.5	+0.5 (+3.57%)	2,026
19 Jul 2016	INR	15.2	15.2	14	14	14	-0.25 (-1.75%)	3,001
18 Jul 2016	INR	15	15	14.25	14.25	14.25	-0.4 (-2.73%)	2,501
15 Jul 2016	INR	14.7	14.7	14.1	14.65	14.65	+0.4 (+2.81%)	10,610
14 Jul 2016	INR	14.45	14.45	14.25	14.25	14.25	-0.25 (-1.72%)	7,250

See Xignite Response |