Hemo Organic Historical Price Chart

Hemo Organic Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 19, 2025₹9.26-9.83%₹10.19₹10.19₹9.26526
Sep 18, 2025₹10.270.00%₹10.27₹10.27₹10.2719
Sep 17, 2025₹10.27+6.42%₹10.59₹10.59₹10.27659
Sep 16, 2025₹9.65-6.49%₹9.49₹9.65₹9.491.2K
Sep 15, 2025₹10.32+8.75%₹9.49₹10.35₹9.49150
Sep 12, 2025₹9.490.00%₹8.72₹9.49₹8.721.6K
Sep 11, 2025₹9.49-0.11%₹9.50₹9.50₹9.49537
Sep 10, 2025₹9.50-8.57%₹10.20₹10.20₹9.365.9K
Sep 9, 2025₹10.39-0.10%₹10.35₹10.40₹10.35565
Sep 8, 2025₹10.40-2.35%₹10.60₹10.60₹9.5910.3K
Sep 5, 2025₹10.65+9.23%₹10.70₹10.72₹10.654.8K
Sep 4, 2025₹9.75-9.64%₹10.79₹10.79₹9.75806
Sep 3, 2025₹10.79+0.09%₹11.84₹11.84₹10.794.7K
Sep 2, 2025₹10.78+10.00%₹10.78₹10.78₹10.7810.1K
Sep 1, 2025₹9.80+9.50%₹8.99₹9.80₹8.99455
Aug 29, 2025₹8.95+0.56%₹8.95₹8.95₹8.953.8K
Aug 28, 2025₹8.90-3.26%₹9.16₹9.16₹8.751.0K
Aug 26, 2025₹9.20-0.86%₹9.23₹9.23₹9.2021
Aug 25, 2025₹9.28-0.54%₹9.19₹9.28₹9.19103
Aug 22, 2025₹9.33-0.21%₹9.33₹9.33₹9.3360
Aug 21, 2025₹9.35-0.43%₹9.38₹9.38₹9.354
Aug 20, 2025₹9.39-3.00%₹9.60₹9.60₹9.39220
Aug 19, 2025₹9.68+8.16%₹8.08₹9.78₹8.08707
Aug 18, 2025₹8.95-9.50%₹9.89₹9.89₹8.95772
Aug 14, 2025₹9.89+4.55%₹8.75₹10.39₹8.751.3K
Aug 13, 2025₹9.46-0.42%₹9.50₹9.50₹8.621.2K
Aug 12, 2025₹9.500.00%₹9.50₹9.50₹9.504
Aug 11, 2025₹9.50-0.42%₹9.50₹9.50₹9.002.5K
Aug 8, 2025₹9.54-0.52%₹9.59₹9.59₹9.54160
Aug 7, 2025₹9.59+3.68%₹9.80₹9.80₹9.2512.3K
Aug 6, 2025₹9.25-0.54%₹9.30₹9.30₹9.2510.5K
Aug 5, 2025₹9.30+4.03%₹8.94₹9.30₹8.94300
Aug 4, 2025₹8.94+4.93%₹8.94₹8.94₹8.94153
Aug 1, 2025₹8.52-4.80%₹9.35₹9.35₹8.521.1K
Jul 31, 2025₹8.95-0.11%₹8.96₹8.96₹8.551.1K
Jul 30, 2025₹8.960.00%₹8.92₹8.96₹8.92670
Jul 29, 2025₹8.96-0.55%₹9.01₹9.01₹8.96508
Jul 28, 2025₹9.01-0.44%₹9.01₹9.01₹9.01992
Jul 25, 2025₹9.050.00%₹9.05₹9.05₹9.0545
Jul 24, 2025₹9.05-4.74%₹9.05₹9.10₹9.05532
Jul 23, 2025₹9.500.00%₹9.50₹9.50₹9.508
Jul 22, 2025₹9.500.00%₹9.50₹9.50₹9.50668
Jul 21, 2025₹9.50+4.86%₹9.06₹9.50₹9.061.2K
Jul 18, 2025₹9.06-4.93%₹9.53₹9.53₹9.061.9K
Jul 17, 2025₹9.53-4.99%₹10.03₹10.03₹9.53628
Jul 15, 2025₹10.03+0.40%₹10.03₹10.03₹10.03652
Jul 14, 2025₹9.99+4.72%₹10.00₹10.00₹9.991.3K
Jul 11, 2025₹9.540.00%₹9.54₹9.54₹9.547
Jul 10, 2025₹9.54-4.60%₹10.00₹10.00₹9.50568
Jul 9, 2025₹10.00+4.06%₹10.05₹10.05₹10.001.3K
Jul 8, 2025₹9.61+0.10%₹9.61₹9.61₹9.6142
Jul 7, 2025₹9.60-4.95%₹10.10₹10.10₹9.60285
Jul 4, 2025₹10.10-0.59%₹10.16₹10.16₹10.10501
Jul 3, 2025₹10.16-4.96%₹10.69₹10.69₹10.16203
Jul 2, 2025₹10.690.00%₹10.69₹10.69₹10.6956
Jul 1, 2025₹10.690.00%₹10.74₹11.15₹10.691.7K
Jun 30, 2025₹10.69-4.98%₹11.25₹11.25₹10.69163
Jun 27, 2025₹11.25+4.07%₹10.30₹11.25₹10.302.0K
Jun 26, 2025₹10.81-4.93%₹11.42₹11.42₹10.81938
Jun 25, 2025₹11.37+4.41%₹11.42₹11.42₹11.3730
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹9.26-2.42%₹9.49₹10.59₹9.262.6K
Sep 8, 2025₹9.49-10.89%₹10.60₹10.60₹8.7218.9K
Sep 1, 2025₹10.65+18.99%₹8.99₹11.84₹8.9920.9K
Aug 25, 2025₹8.95-4.07%₹9.19₹9.28₹8.755.0K
Aug 18, 2025₹9.33-5.66%₹9.89₹9.89₹8.081.8K
Aug 11, 2025₹9.89+3.67%₹9.50₹10.39₹8.625.0K
Aug 4, 2025₹9.54+11.97%₹8.94₹9.80₹8.9423.4K
Jul 28, 2025₹8.52-5.86%₹9.01₹9.35₹8.524.4K
Jul 21, 2025₹9.05-0.11%₹9.06₹9.50₹9.052.4K
Jul 14, 2025₹9.06-5.03%₹10.00₹10.03₹9.064.4K
Jul 7, 2025₹9.54-5.54%₹10.10₹10.10₹9.502.2K
Jun 30, 2025₹10.10-10.22%₹11.25₹11.25₹10.102.6K
Jun 23, 2025₹11.25+7.55%₹10.95₹11.42₹10.024.4K
Jun 16, 2025₹10.46-4.91%₹10.90₹10.90₹10.412.7K
Jun 9, 2025₹11.00+1.57%₹10.83₹11.50₹10.455.4K
Jun 2, 2025₹10.83+4.13%₹10.90₹10.92₹10.643.6K
May 26, 2025₹10.40-16.80%₹12.50₹12.51₹10.3532.0K
May 19, 2025₹12.50+36.61%₹9.90₹12.60₹9.5744.0K
May 12, 2025₹9.15+3.62%₹8.83₹9.48₹8.516.5K
May 5, 2025₹8.83-3.50%₹9.80₹9.87₹8.247.2K
Apr 28, 2025₹9.15-8.50%₹10.00₹10.00₹8.803.8K
Apr 21, 2025₹10.00+1.73%₹9.83₹10.20₹9.002.5K
Apr 14, 2025₹9.83-1.21%₹9.94₹9.94₹8.945.2K
Apr 7, 2025₹9.95+0.61%₹9.80₹10.10₹9.80958
Mar 31, 2025₹9.89+10.26%₹9.02₹10.00₹8.352.3K
Mar 24, 2025₹8.97-5.08%₹10.97₹10.97₹8.977.8K
Mar 17, 2025₹9.45-11.52%₹10.49₹11.20₹9.017.7K
Mar 10, 2025₹10.68+10.44%₹9.63₹11.18₹8.252.9K
Mar 3, 2025₹9.67-2.81%₹9.95₹9.95₹8.058.2K
Feb 24, 2025₹9.95-5.33%₹10.51₹11.10₹8.054.6K
Feb 17, 2025₹10.51-5.57%₹11.13₹11.90₹8.503.0K
Feb 10, 2025₹11.13-5.28%₹11.70₹12.28₹10.0034.2K
Feb 3, 2025₹11.75+14.08%₹11.33₹12.00₹9.4511.0K
Jan 27, 2025₹10.30-2.46%₹10.51₹10.56₹9.421.6K
Jan 20, 2025₹10.56+6.13%₹9.95₹10.94₹9.953.0K
Jan 13, 2025₹9.95-6.66%₹10.61₹10.61₹9.426.7K
Jan 6, 2025₹10.66-6.41%₹11.43₹11.85₹10.2020.1K
Dec 30, 2024₹11.39-14.17%₹13.70₹13.70₹10.7046.7K
Dec 23, 2024₹13.27+14.79%₹12.40₹13.70₹11.0244.6K
Dec 16, 2024₹11.56+5.96%₹11.49₹13.65₹11.0062.2K
Dec 9, 2024₹10.91-6.43%₹11.50₹11.89₹10.0017.7K
Dec 2, 2024₹11.66+4.95%₹11.24₹12.00₹10.616.8K
Nov 25, 2024₹11.11+2.49%₹11.33₹11.85₹10.3025.2K
Nov 18, 2024₹10.84+0.18%₹10.70₹11.52₹10.2525.2K
Nov 11, 2024₹10.82+1.50%₹10.75₹11.19₹9.449.4K
Nov 4, 2024₹10.66+6.60%₹10.48₹11.34₹10.0621.9K
Oct 28, 2024₹10.00-6.89%₹10.74₹10.74₹9.2525.8K
Oct 21, 2024₹10.74-14.76%₹13.23₹13.23₹10.7420.4K
Oct 14, 2024₹12.60+19.54%₹10.56₹12.60₹10.519.0K
Oct 7, 2024₹10.54-0.66%₹10.40₹11.57₹9.6522.3K
Sep 30, 2024₹10.61-12.46%₹12.24₹12.78₹10.6012.7K
Sep 23, 2024₹12.12+4.48%₹11.37₹12.78₹11.1111.7K
Sep 16, 2024₹11.60-7.57%₹12.50₹12.50₹10.2617.2K
Sep 9, 2024₹12.55-10.10%₹14.65₹14.65₹12.508.3K
Sep 2, 2024₹13.96+2.72%₹14.26₹15.25₹13.60128.7K
Aug 26, 2024₹13.59+26.18%₹11.20₹13.59₹11.2082.4K
Aug 19, 2024₹10.77+5.48%₹10.65₹11.02₹9.608.9K
Aug 12, 2024₹10.21-7.18%₹11.00₹11.50₹10.2121.7K
Aug 5, 2024₹11.00+12.24%₹10.29₹11.90₹9.8022.5K
Jul 29, 2024₹9.80+0.93%₹9.52₹9.80₹9.418.9K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹9.26+3.46%₹8.99₹11.84₹8.7242.4K
Aug 1, 2025₹8.950.00%₹9.35₹10.39₹8.0836.3K
Jul 1, 2025₹8.95-16.28%₹10.74₹11.15₹8.5514.9K
Jun 1, 2025₹10.69+2.79%₹10.90₹11.50₹10.0216.2K
May 1, 2025₹10.40+18.18%₹8.85₹12.60₹8.2491.2K
Apr 1, 2025₹8.80-1.90%₹9.02₹10.20₹8.3513.1K
Mar 1, 2025₹8.97-9.85%₹9.95₹11.20₹8.0526.6K
Feb 1, 2025₹9.95-3.40%₹10.30₹12.28₹8.0552.9K
Jan 1, 2025₹10.30-17.34%₹12.50₹12.50₹9.4251.7K
Dec 1, 2024₹12.46+12.15%₹11.24₹13.70₹10.00157.8K
Nov 1, 2024₹11.11+11.55%₹9.51₹11.85₹9.4484.0K
Oct 1, 2024₹9.96-18.29%₹12.19₹13.23₹9.2585.9K
Sep 1, 2024₹12.19-10.30%₹14.26₹15.25₹10.26168.0K
Aug 1, 2024₹13.59+41.42%₹9.60₹13.59₹9.60140.1K
Jul 1, 2024₹9.61-16.94%₹11.50₹12.00₹9.4177.3K
Jun 1, 2024₹11.57+3.67%₹10.63₹11.95₹9.50103.4K
May 1, 2024₹11.16-9.42%₹12.17₹12.18₹9.67118.3K
Apr 1, 2024₹12.32+20.78%₹10.20₹12.60₹9.91179.6K
Mar 1, 2024₹10.20+24.39%₹8.20₹10.41₹8.1586.6K
Feb 1, 2024₹8.20+15.82%₹7.08₹8.45₹6.7366.3K
Jan 1, 2024₹7.08-5.73%₹7.88₹7.88₹6.4461.0K
Dec 1, 2023₹7.51-1.18%₹7.60₹8.11₹7.0445.7K
Nov 1, 2023₹7.60+21.21%₹6.27₹7.60₹6.0036.6K
Oct 1, 2023₹6.27-0.16%₹6.58₹6.58₹5.8835.9K
Sep 1, 2023₹6.28-2.64%₹6.45₹6.93₹6.1334.8K
Aug 1, 2023₹6.45+4.54%₹6.17₹6.45₹5.5719.5K
Jul 1, 2023₹6.17-14.42%₹6.85₹6.85₹5.9667.4K
Jun 1, 2023₹7.21-18.25%₹8.82₹8.82₹7.2117.3K
May 1, 2023₹8.82-0.90%₹8.90₹10.24₹8.0549.4K
Apr 1, 2023₹8.90+25.35%₹7.30₹11.46₹7.25103.2K
Mar 1, 2023₹7.10-14.25%₹8.28₹9.37₹6.63119.6K
Feb 1, 2023₹8.28-16.19%₹10.35₹10.88₹8.27163.4K
Jan 1, 2023₹9.88-3.61%₹10.76₹11.83₹6.931.2M
Dec 1, 2022₹10.25-32.34%₹14.85₹14.85₹10.25123.1K
Nov 1, 2022₹15.15-16.99%₹18.00₹18.60₹14.15231.0K
Oct 1, 2022₹18.25-19.43%₹22.65₹23.85₹18.25102.8K
Sep 1, 2022₹22.65-27.64%₹30.90₹32.80₹21.60328.5K
Aug 1, 2022₹31.30-20.76%₹41.45₹41.45₹30.60304.0K
Jul 1, 2022₹39.50-6.84%₹40.30₹48.40₹31.40434.5K
Jun 1, 2022₹42.40-11.85%₹50.20₹74.35₹42.401.4M
May 1, 2022₹48.10-31.33%₹70.50₹78.95₹39.60301.6K
Apr 1, 2022₹70.05+36.55%₹53.80₹70.05₹39.60805.4K
Mar 1, 2022₹51.30+103.57%₹26.45₹51.30₹26.45209.6K
Feb 1, 2022₹25.20+68.22%₹15.72₹25.20₹15.72129.5K
Jan 1, 2022₹14.98+92.79%₹7.77₹14.99₹7.7762.3K
Dec 1, 2021₹7.77+1.57%₹7.30₹7.77₹7.0197.8K
Nov 1, 2021₹7.65-11.56%₹9.08₹9.08₹6.825.7K
Oct 1, 2021₹8.65-0.80%₹8.29₹10.55₹7.8110.4K
Sep 1, 2021₹8.72-21.09%₹11.25₹12.00₹8.726.0K
Aug 1, 2021₹11.05+7.28%₹9.80₹11.05₹8.808.7K
Jul 1, 2021₹10.30-19.53%₹13.00₹13.59₹10.303.5K
Jun 1, 2021₹12.80+11.30%₹11.50₹13.90₹9.9431.7K
May 1, 2021₹11.50-20.69%₹14.50₹14.50₹10.2912.2K
Apr 1, 2021₹14.50-0.68%₹14.99₹15.33₹13.855.8K
Mar 1, 2021₹14.60-4.89%₹15.35₹16.90₹14.6087
Feb 1, 2021₹15.35-4.89%₹16.14₹16.14₹15.352
Jan 1, 2021₹16.14+8.32%₹14.50₹16.98₹13.495.3K
Dec 1, 2020₹14.90-8.02%₹16.20₹17.00₹14.6024.2K
Nov 1, 2020₹16.20+5.47%₹14.80₹17.50₹14.7557.4K
Oct 1, 2020₹15.36+32.41%₹11.60₹15.67₹11.1141.2K
DateCloseChange %OpenHighLowVolume
2025₹9.26-25.68%₹12.50₹12.60₹8.05345.2K
2024₹12.46+65.91%₹7.88₹15.25₹6.441.3M
2023₹7.51-26.73%₹10.76₹11.83₹5.571.9M
2022₹10.25+31.92%₹7.77₹78.95₹7.774.4M
2021₹7.77-47.85%₹14.50₹16.98₹6.82187.1K
2020₹14.90-1.97%₹15.20₹17.50₹11.11122.9K
2019₹15.20-20.00%₹18.95₹20.80₹15.201.5K
2018₹19.00+21.41%₹15.65₹20.95₹12.5070.0K
2017₹15.65+42.27%₹11.00₹23.55₹10.451.2M
2016₹11.00-52.17%₹25.90₹26.90₹10.31919.9K
2015₹23.00+130.46%₹9.98₹30.50₹8.55256.1K
2014₹9.98+60.71%₹6.52₹25.35₹6.52473.2K
2013₹6.21-35.38%₹9.61₹20.15₹4.05346.2K
2012₹9.61-81.47%₹51.00₹140.40₹9.6111.5M
2011₹51.85-58.52%₹125.00₹125.00₹6.154.2M
2010₹125.000.00%₹125.00₹125.00₹125.00N/A
2009₹125.000.00%₹125.00₹125.00₹125.00N/A
2008₹125.00+212.50%₹34.25₹2,386.00N/A2.0M
2007₹40.00+312.37%₹9.70₹762.95N/A44.9M
2006₹9.70+29.33%₹0.89₹36.60₹0.89100
2005₹7.50+110.67%₹3.56₹240.00₹0.58N/A
2004₹3.56-84.18%₹22.50₹524.00₹3.56N/A
2003₹22.50-79.55%₹110.00₹110.00₹0.274.2K
2002₹110.00+6,775.00%₹1.60₹110.00₹1.60N/A
2001₹1.60-98.34%₹96.58₹96.58₹1.60N/A
2000₹96.580.00%₹96.30₹310.50₹3.3125

How Hemo Organic Performed Against the Market & Sector

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

Hemo Organic Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Hemo Organic-20.17%-59.74%-20.17%-56.11%-92.59%39.04%
Sun Pharmaceutical-13.68%74.85%228.91%80.57%738.28%2,598.56%
Divi's Laboratories11.90%67.45%99.28%443.92%1,613.58%8,856.68%
Innova Captab8.30%59.00%59.00%59.00%59.00%59.00%
Sequent Scientific7.66%75.32%27.63%26.65%26.65%26.65%
Sun Pharma Advanced-34.15%-33.77%-14.52%-62.57%59.13%-50.52%
NIFTY 50 | Market-2.14%45.66%128.40%220.76%319.37%421.73%
Nifty Pharma | Sector-3.22%76.55%92.00%73.58%386.84%386.84%

Calculate Your Hemo Organic Investment Returns

Long-Term Investment Performance Analysis

Hemo Organic stock price in Sep 2015 was ₹20.80, A ₹1,000.00 lump sum investment in Hemo Organic made 10 years ago would be worth approximately ₹445.19 today, representing a negative return of -55.48%. This translates to an annualized return (CAGR) of -7.76%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹445.19
Total Return -55.48%
Annual Return (CAGR) -7.76%
Shares Owned 48.1

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, Hemo Organic has delivered a total return of -20.2%.

  • 52-Week High reached INR13.70 on December 30, 2024.
  • 52-Week Low touched INR8.05 on February 28, 2025.
  • Current Price trading at INR9.26 as of September 20, 2025.

Over the past 5 years, investing INR10,000.00 in Hemo Organic (hemorganic) would have grown to approximately INR7,983.00 as of September 20, 2025, representing a total return of -20.2%.

This represents a compound annual growth rate (CAGR) of -4.4% over the 5-year period.

Hemo Organic (hemorganic) has delivered an annualized return of -7.9% over the past 10 years.

To illustrate: INR10,000.00 invested in Hemo Organic would have grown to INR4,389.00 over this 10-year period.

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

Hemo Organic (hemorganic) has achieved its strongest performance over the 12 months period, delivering a total return of -20.2%.

Hemo Organic (hemorganic) shows the following performance across different time periods:

Negative Returns: 12 months (-20.2%), 3 years (-59.7%), 5 years (-20.2%), 10 years (-56.1%)

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.