Chart
Table
Comparison
Returns
Calculator
FAQ

Hemang Resources Historical Price Chart

Hemang Resources Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 29, 2025₹22.40+2.89%₹21.85₹22.50₹21.681.1K
Aug 28, 2025₹21.77-2.16%₹22.00₹23.00₹21.052.7K
Aug 26, 2025₹22.25-8.25%₹24.35₹24.35₹22.016.0K
Aug 25, 2025₹24.25+3.50%₹23.43₹24.90₹23.201.6K
Aug 22, 2025₹23.43+3.58%₹22.50₹26.90₹22.501.2K
Aug 21, 2025₹22.62-7.26%₹24.50₹25.40₹22.416.4K
Aug 20, 2025₹24.39-0.45%₹24.50₹24.50₹23.00118
Aug 19, 2025₹24.50+2.42%₹24.40₹24.50₹20.757.8K
Aug 18, 2025₹23.92-0.25%₹23.90₹24.50₹23.90732
Aug 13, 2025₹23.98-0.42%₹24.08₹24.08₹23.01108
Aug 12, 2025₹24.08-5.57%₹25.50₹25.50₹24.00426
Aug 11, 2025₹25.50+10.10%₹23.16₹25.94₹23.162.4K
Aug 8, 2025₹23.16-0.04%₹23.17₹23.17₹22.531.8K
Aug 7, 2025₹23.17-5.81%₹23.51₹23.85₹23.11175
Aug 6, 2025₹24.60-2.61%₹23.20₹25.35₹23.20878
Aug 5, 2025₹25.26+5.25%₹24.00₹25.50₹24.001.2K
Aug 4, 2025₹24.00-0.41%₹24.95₹24.95₹23.30466
Aug 1, 2025₹24.10+1.05%₹23.85₹24.95₹23.46386
Jul 31, 2025₹23.85+3.16%₹23.12₹24.75₹22.129.7K
Jul 30, 2025₹23.12-7.45%₹25.85₹25.85₹23.0120.5K
Jul 29, 2025₹24.98+12.98%₹22.00₹26.53₹22.0062.9K
Jul 28, 2025₹22.11-5.47%₹23.25₹23.25₹22.00301
Jul 25, 2025₹23.39+5.36%₹22.00₹23.99₹21.33327
Jul 24, 2025₹22.20-3.56%₹23.02₹24.00₹22.161.1K
Jul 23, 2025₹23.02+3.69%₹22.20₹25.00₹22.203.2K
Jul 22, 2025₹22.20+0.68%₹22.20₹22.20₹22.16214
Jul 21, 2025₹22.05-4.01%₹22.86₹23.00₹21.50999
Jul 18, 2025₹22.97+0.48%₹22.86₹24.00₹22.86269
Jul 17, 2025₹22.86-1.51%₹23.21₹23.27₹22.60622
Jul 16, 2025₹23.21-1.23%₹23.16₹23.21₹23.16184
Jul 15, 2025₹23.50+0.82%₹24.00₹24.00₹23.16420
Jul 14, 2025₹23.31-2.88%₹23.16₹24.00₹23.162.5K
Jul 11, 2025₹24.000.00%₹24.00₹24.00₹24.001.0K
Jul 10, 2025₹24.00+2.30%₹23.47₹26.11₹23.461.1K
Jul 9, 2025₹23.46+0.86%₹23.26₹23.99₹23.211.6K
Jul 8, 2025₹23.26+0.48%₹23.50₹23.50₹23.1678
Jul 7, 2025₹23.15-3.14%₹24.05₹24.29₹23.15462
Jul 4, 2025₹23.90+0.04%₹23.89₹24.69₹23.89630
Jul 3, 2025₹23.89+0.08%₹23.87₹24.80₹23.87338
Jul 2, 2025₹23.87-3.52%₹25.00₹25.19₹23.71680
Jul 1, 2025₹24.74+5.23%₹27.29₹27.29₹23.88312
Jun 30, 2025₹23.51-2.04%₹24.00₹25.00₹23.243.0K
Jun 27, 2025₹24.000.00%₹24.00₹24.50₹23.57742
Jun 26, 2025₹24.00-0.50%₹25.00₹25.00₹24.00445
Jun 25, 2025₹24.12+0.29%₹25.00₹25.00₹23.602.3K
Jun 24, 2025₹24.05-2.55%₹24.65₹24.65₹23.70432
Jun 23, 2025₹24.68-0.96%₹25.00₹25.00₹24.00633
Jun 20, 2025₹24.92+3.19%₹24.10₹24.92₹24.10160
Jun 19, 2025₹24.15-2.62%₹24.68₹24.79₹24.15715
Jun 18, 2025₹24.80-0.64%₹24.96₹24.96₹24.161.7K
Jun 17, 2025₹24.96-0.12%₹24.99₹24.99₹23.7152
Jun 16, 2025₹24.99+3.91%₹25.99₹25.99₹23.61732
Jun 13, 2025₹24.05-4.26%₹24.62₹25.99₹24.02935
Jun 12, 2025₹25.12-6.96%₹27.00₹27.00₹25.11332
Jun 11, 2025₹27.00+1.12%₹23.60₹27.00₹23.601.8K
Jun 10, 2025₹26.70+1.64%₹25.50₹27.00₹25.502.2K
Jun 9, 2025₹26.27+2.46%₹26.85₹27.00₹25.50914
Jun 6, 2025₹25.64-1.50%₹26.55₹27.84₹25.501.7K
Jun 5, 2025₹26.03+0.12%₹28.68₹28.68₹26.017.0K
Jun 4, 2025₹26.00-3.70%₹27.00₹27.47₹25.48479
DateCloseChange %OpenHighLowVolume
Aug 25, 2025₹22.40-4.40%₹23.43₹24.90₹21.0511.4K
Aug 18, 2025₹23.43-2.29%₹23.90₹26.90₹20.7516.2K
Aug 11, 2025₹23.98+3.54%₹23.16₹25.94₹23.013.0K
Aug 4, 2025₹23.16-3.90%₹24.95₹25.50₹22.534.5K
Jul 28, 2025₹24.10+3.04%₹23.25₹26.53₹22.0093.8K
Jul 21, 2025₹23.39+1.83%₹22.86₹25.00₹21.335.8K
Jul 14, 2025₹22.97-4.29%₹23.16₹24.00₹22.604.0K
Jul 7, 2025₹24.00+0.42%₹24.05₹26.11₹23.154.2K
Jun 30, 2025₹23.90-0.42%₹24.00₹27.29₹23.245.0K
Jun 23, 2025₹24.00-3.69%₹25.00₹25.00₹23.574.6K
Jun 16, 2025₹24.92+3.62%₹25.99₹25.99₹23.613.4K
Jun 9, 2025₹24.05-6.20%₹26.85₹27.00₹23.606.1K
Jun 2, 2025₹25.64-1.38%₹28.53₹28.68₹25.489.5K
May 26, 2025₹26.00+2.44%₹27.50₹28.80₹23.938.6K
May 19, 2025₹25.38+1.85%₹24.95₹26.00₹23.652.9K
May 12, 2025₹24.92+1.34%₹26.99₹26.99₹24.005.3K
May 5, 2025₹24.59+2.46%₹23.03₹27.39₹22.109.7K
Apr 28, 2025₹24.00-3.96%₹24.49₹27.50₹23.603.9K
Apr 21, 2025₹24.99-0.04%₹24.50₹25.98₹24.001.1K
Apr 14, 2025₹25.00-1.77%₹25.00₹26.40₹23.652.8K
Apr 7, 2025₹25.45-6.05%₹26.55₹26.55₹22.771.9K
Mar 31, 2025₹27.09+6.24%₹23.02₹28.00₹23.028.1K
Mar 24, 2025₹25.50+17.24%₹23.68₹26.75₹23.0028.1K
Mar 17, 2025₹21.75-3.25%₹21.11₹23.35₹20.003.5K
Mar 10, 2025₹22.48-1.40%₹22.80₹23.90₹21.821.8K
Mar 3, 2025₹22.80-3.14%₹23.43₹23.98₹21.026.3K
Feb 24, 2025₹23.54-5.84%₹24.99₹25.80₹20.2111.8K
Feb 17, 2025₹25.00+7.02%₹23.36₹26.11₹22.007.4K
Feb 10, 2025₹23.36-3.11%₹24.72₹25.96₹21.8011.0K
Feb 3, 2025₹24.11-12.01%₹27.40₹27.40₹23.6016.2K
Jan 27, 2025₹27.40-1.08%₹27.70₹28.40₹23.3115.2K
Jan 20, 2025₹27.70-6.51%₹29.63₹30.78₹27.0019.0K
Jan 13, 2025₹29.63-3.80%₹31.29₹31.35₹28.7212.5K
Jan 6, 2025₹30.80+4.37%₹29.50₹31.40₹28.6315.3K
Dec 30, 2024₹29.51-2.06%₹29.99₹31.50₹28.737.8K
Dec 23, 2024₹30.13+2.03%₹31.00₹34.57₹28.2915.2K
Dec 16, 2024₹29.53-4.59%₹31.73₹32.50₹29.509.3K
Dec 9, 2024₹30.95+0.19%₹31.19₹32.45₹28.2318.5K
Dec 2, 2024₹30.89+15.09%₹26.84₹32.60₹26.8431.2K
Nov 25, 2024₹26.84-2.22%₹28.14₹29.25₹26.0026.4K
Nov 18, 2024₹27.45-5.93%₹28.07₹29.90₹26.7711.1K
Nov 11, 2024₹29.18-0.51%₹29.99₹33.80₹28.5611.4K
Nov 4, 2024₹29.33-2.00%₹30.53₹33.90₹28.6111.3K
Oct 28, 2024₹29.93-1.97%₹28.11₹32.00₹28.1110.4K
Oct 21, 2024₹30.53-1.48%₹30.99₹33.11₹28.0010.0K
Oct 14, 2024₹30.99+0.62%₹29.30₹31.99₹29.3023.4K
Oct 7, 2024₹30.80+2.12%₹30.80₹31.50₹29.106.9K
Sep 30, 2024₹30.16-0.98%₹31.10₹31.85₹30.0013.8K
Sep 23, 2024₹30.46-5.23%₹31.15₹33.61₹30.0023.3K
Sep 16, 2024₹32.14+5.20%₹30.42₹36.54₹29.9048.9K
Sep 9, 2024₹30.55+0.56%₹29.50₹31.80₹29.5015.0K
Sep 2, 2024₹30.38+1.06%₹31.10₹31.10₹29.5012.2K
Aug 26, 2024₹30.06-3.03%₹30.21₹31.49₹29.3523.0K
Aug 19, 2024₹31.00+2.92%₹29.35₹31.95₹29.3515.8K
Aug 12, 2024₹30.12-1.50%₹30.03₹31.48₹29.5022.3K
Aug 5, 2024₹30.58-3.47%₹32.35₹32.35₹30.038.2K
Jul 29, 2024₹31.68+3.16%₹31.35₹33.00₹29.6638.8K
Jul 22, 2024₹30.71-1.13%₹30.67₹32.20₹30.3817.8K
Jul 15, 2024₹31.06-4.52%₹32.05₹32.99₹30.6714.5K
Jul 8, 2024₹32.53-1.03%₹31.62₹34.15₹30.6620.6K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025₹22.40-6.08%₹23.85₹26.90₹20.7535.5K
Jul 1, 2025₹23.85+1.45%₹27.29₹27.29₹21.33109.3K
Jun 1, 2025₹23.51-9.58%₹28.53₹28.68₹23.2426.6K
May 1, 2025₹26.00+7.97%₹24.08₹28.80₹22.1027.3K
Apr 1, 2025₹24.08-5.57%₹23.02₹28.00₹22.7717.0K
Mar 1, 2025₹25.50+8.33%₹23.43₹26.75₹20.0039.7K
Feb 1, 2025₹23.54-8.01%₹27.64₹27.64₹20.2146.9K
Jan 1, 2025₹25.59-12.09%₹28.73₹31.40₹23.3166.1K
Dec 1, 2024₹29.11+8.46%₹26.84₹34.57₹26.8477.5K
Nov 1, 2024₹26.84-11.59%₹32.00₹33.90₹26.0062.9K
Oct 1, 2024₹30.36+0.20%₹30.30₹33.11₹28.0060.0K
Sep 1, 2024₹30.30+0.80%₹31.10₹36.54₹29.50101.2K
Aug 1, 2024₹30.06-6.91%₹32.29₹32.48₹29.3578.8K
Jul 1, 2024₹32.29+2.83%₹32.90₹34.45₹29.66120.4K
Jun 1, 2024₹31.40-6.18%₹33.47₹38.00₹30.01152.3K
May 1, 2024₹33.47-1.15%₹34.30₹38.75₹31.9793.8K
Apr 1, 2024₹33.86+6.21%₹31.99₹38.00₹31.99117.5K
Mar 1, 2024₹31.88-17.92%₹38.30₹40.46₹29.65142.7K
Feb 1, 2024₹38.84-2.41%₹39.15₹49.44₹35.00743.3K
Jan 1, 2024₹39.80-0.05%₹39.06₹41.98₹37.37212.0K
Dec 1, 2023₹39.82+5.54%₹37.00₹45.00₹36.51197.4K
Nov 1, 2023₹37.73-7.43%₹41.58₹42.50₹35.08184.8K
Oct 1, 2023₹40.76+14.43%₹37.39₹43.28₹30.99165.6K
Sep 1, 2023₹35.62-5.01%₹36.75₹39.43₹35.24114.0K
Aug 1, 2023₹37.50-4.70%₹39.35₹40.99₹36.00107.6K
Jul 1, 2023₹39.35-0.38%₹39.21₹41.85₹36.55114.3K
Jun 1, 2023₹39.50-5.07%₹42.10₹44.00₹39.00196.7K
May 1, 2023₹41.61-3.19%₹43.84₹45.99₹40.28259.2K
Apr 1, 2023₹42.98-6.65%₹46.55₹48.00₹41.00150.7K
Mar 1, 2023₹46.04-16.82%₹58.11₹58.11₹39.08533.2K
Feb 1, 2023₹55.35-44.71%₹95.10₹95.10₹49.30449.4K
Jan 1, 2023₹100.10+59.65%₹65.80₹117.00₹63.05898.2K
Dec 1, 2022₹62.70+14.52%₹54.75₹77.10₹50.30637.2K
Nov 1, 2022₹54.75-20.59%₹68.95₹75.80₹47.65475.6K
Oct 1, 2022₹68.95+54.25%₹46.05₹80.90₹40.00456.9K
Sep 1, 2022₹44.70+9.42%₹39.70₹46.80₹38.70225.7K
Aug 1, 2022₹40.85+11.16%₹36.50₹48.95₹33.50406.1K
Jul 1, 2022₹36.75-24.30%₹49.80₹51.60₹36.10290.3K
Jun 1, 2022₹48.55+18.56%₹42.95₹69.70₹42.95447.3K
May 1, 2022₹40.95-37.72%₹69.00₹76.05₹33.6593.6K
Apr 1, 2022₹65.75+149.53%₹27.65₹65.75₹27.65241.7K
Mar 1, 2022₹26.35+176.79%₹9.99₹26.35₹9.99124.9K
Feb 1, 2022₹9.52+61.36%₹6.19₹9.52₹5.8818.1K
Jan 1, 2022₹5.90+90.94%₹3.12₹6.19₹3.1219.9K
Dec 1, 2021₹3.09+4.75%₹2.95₹3.10₹2.9540.8K
Nov 1, 2021₹2.95-7.81%₹3.05₹3.05₹2.904.2K
Oct 1, 2021₹3.20-6.71%₹3.43₹3.67₹3.2041.9K
Sep 1, 2021₹3.43-27.79%₹4.52₹4.74₹3.0921.8K
Aug 1, 2021₹4.75-1.04%₹4.80₹4.80₹4.75620
Jul 1, 2021₹4.800.00%₹4.80₹4.80₹4.803.6K
Jun 1, 2021₹4.80-14.44%₹5.61₹5.89₹4.5619.9K
May 1, 2021₹5.61-7.12%₹6.04₹6.04₹5.61534
Apr 1, 2021₹6.040.00%₹6.04₹6.04₹6.04N/A
Mar 1, 2021₹6.04+9.82%₹5.50₹6.04₹5.233.0K
Feb 1, 2021₹5.50-4.84%₹5.78₹5.78₹5.50200
Jan 1, 2021₹5.78+4.90%₹5.51₹5.78₹5.5167
Dec 1, 2020₹5.51-5.00%₹5.51₹5.51₹5.5180
Oct 1, 2020₹5.80-5.69%₹6.15₹6.15₹5.80332
Sep 1, 2020₹6.15-4.95%₹6.47₹6.47₹6.155
Aug 1, 2020₹6.470.00%₹6.47₹6.47₹6.47N/A
DateCloseChange %OpenHighLowVolume
2025₹22.40-23.05%₹28.73₹31.40₹20.00368.5K
2024₹29.11-26.90%₹39.06₹49.44₹26.002.0M
2023₹39.82-36.49%₹65.80₹117.00₹30.993.4M
2022₹62.70+1,929.13%₹3.12₹80.90₹3.123.4M
2021₹3.09-43.92%₹5.51₹6.04₹2.90136.7K
2020₹5.51-99.11%₹617.00₹617.00₹5.512.4K
2019₹617.00-29.49%₹875.00₹875.00₹617.004.0K
2018₹875.00+15.89%₹760.00₹1,000.00₹760.0017.1K
2017₹755.00-36.82%₹1,195.00₹1,335.00₹655.00248.3K
2016₹1,195.00+3.64%₹1,169.00₹1,317.00₹730.00104.4K
2015₹1,153.00+2.85%₹1,169.00₹1,370.00₹760.00260.4K
2014₹1,121.00+24.14%₹903.00₹1,785.00₹570.00301.9K
2013₹903.00-56.02%₹2,090.00₹2,995.00₹903.00382.2K
2012₹2,053.00+105.30%₹952.00₹2,053.00₹901.00306.5K
2011₹1,000.00-59.92%₹2,600.00₹2,960.00₹1,000.00279.6K
2010₹2,495.00+66.33%₹1,500.00₹2,756.25₹1,200.00310.3K
2009₹1,500.00+71.43%₹843.75₹2,400.00₹837.50130.8K
2008₹875.00-71.66%₹3,241.25₹6,372.50₹872.501.2M
2007₹3,087.50+751.72%₹362.50₹3,087.50₹325.502.1M
2006₹362.50-1.02%₹355.00₹535.00₹273.001.5M
2005₹366.25+432.73%₹56.25₹679.75₹56.253.0M
2004₹68.75+8.27%₹63.50₹68.75₹63.50400
2003₹63.50+464.44%₹11.25₹63.50₹7.5016.1K
2002₹11.250.00%₹11.25₹11.25₹11.25N/A

How Hemang Resources Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Hemang Resources Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Hemang Resources-25.48%-43.43%246.21%-97.53%-98.57%-92.28%
Adani Enterprises-24.65%-32.20%697.90%5,915.86%2,184.11%43,486.21%
Coal India-28.70%63.24%182.60%7.71%6.99%6.99%
Refex Industries16.66%1,210.98%3,814.50%21,429.76%1,304.66%949.93%
Anmol India-51.72%-90.88%-91.31%-91.31%-91.31%-91.31%
Chandra Prabhu-31.22%-90.85%27.32%25.63%9.72%-14.36%
NIFTY 50 | Market-2.91%39.69%116.17%220.06%347.15%406.47%
Nifty Energy | Sector-23.02%23.12%118.23%357.59%288.16%288.16%

Calculate Your Hemang Resources Investment Returns

Long-Term Investment Performance Analysis

Hemang Resources stock price in Aug 2015 was ₹1,065.00, A ₹1,000.00 lump sum investment in Hemang Resources made 10 years ago would be worth approximately ₹21.03 today, representing a negative return of -97.90%. This translates to an annualized return (CAGR) of -31.99%.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment ₹1,000.00
Current Value ₹21.03
Total Return -97.90%
Annual Return (CAGR) -31.99%
Shares Owned 0.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Hemang Resources has delivered a total return of -25.5%.

  • 52-Week High reached INR36.54 on September 19, 2024.
  • 52-Week Low touched INR20.00 on March 18, 2025.
  • Current Price trading at INR22.40 as of August 30, 2025.

Over the past 5 years, investing INR10,000.00 in Hemang Resources (hemang) would have grown to approximately INR34,621.00 as of August 30, 2025, representing a total return of 246.2%.

This represents a compound annual growth rate (CAGR) of 28.2% over the 5-year period.

Hemang Resources (hemang) has delivered an annualized return of -30.9% over the past 10 years.

To illustrate: INR10,000.00 invested in Hemang Resources would have grown to INR247.00 over this 10-year period.

This performance should be compared against other companies in the Energy sector to understand relative performance.

Hemang Resources (hemang) has achieved its strongest performance over the 5 years period, delivering a total return of 246.2%.

Hemang Resources (hemang) shows the following performance across different time periods:

Positive Returns: 5 years (+246.2%)

Negative Returns: 12 months (-25.5%), 3 years (-43.4%), 10 years (-97.5%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.