Hemo Organic (HEMORGANIC) | Historial de Precios y Rendimientos | 2000 - 2025
Gráfico de Precios Históricos de Hemo Organic
Datos de Precios Históricos de Hemo Organic
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 19 sept. 2025 | ₹9,26 | -9,83% | ₹10,19 | ₹10,19 | ₹9,26 | 526 |
| 18 sept. 2025 | ₹10,27 | 0,00% | ₹10,27 | ₹10,27 | ₹10,27 | 19 |
| 17 sept. 2025 | ₹10,27 | +6,42% | ₹10,59 | ₹10,59 | ₹10,27 | 659 |
| 16 sept. 2025 | ₹9,65 | -6,49% | ₹9,49 | ₹9,65 | ₹9,49 | 1,2K |
| 15 sept. 2025 | ₹10,32 | +8,75% | ₹9,49 | ₹10,35 | ₹9,49 | 150 |
| 12 sept. 2025 | ₹9,49 | 0,00% | ₹8,72 | ₹9,49 | ₹8,72 | 1,6K |
| 11 sept. 2025 | ₹9,49 | -0,11% | ₹9,50 | ₹9,50 | ₹9,49 | 537 |
| 10 sept. 2025 | ₹9,50 | -8,57% | ₹10,20 | ₹10,20 | ₹9,36 | 5,9K |
| 9 sept. 2025 | ₹10,39 | -0,10% | ₹10,35 | ₹10,40 | ₹10,35 | 565 |
| 8 sept. 2025 | ₹10,40 | -2,35% | ₹10,60 | ₹10,60 | ₹9,59 | 10,3K |
| 5 sept. 2025 | ₹10,65 | +9,23% | ₹10,70 | ₹10,72 | ₹10,65 | 4,8K |
| 4 sept. 2025 | ₹9,75 | -9,64% | ₹10,79 | ₹10,79 | ₹9,75 | 806 |
| 3 sept. 2025 | ₹10,79 | +0,09% | ₹11,84 | ₹11,84 | ₹10,79 | 4,7K |
| 2 sept. 2025 | ₹10,78 | +10,00% | ₹10,78 | ₹10,78 | ₹10,78 | 10,1K |
| 1 sept. 2025 | ₹9,80 | +9,50% | ₹8,99 | ₹9,80 | ₹8,99 | 455 |
| 29 ago. 2025 | ₹8,95 | +0,56% | ₹8,95 | ₹8,95 | ₹8,95 | 3,8K |
| 28 ago. 2025 | ₹8,90 | -3,26% | ₹9,16 | ₹9,16 | ₹8,75 | 1,0K |
| 26 ago. 2025 | ₹9,20 | -0,86% | ₹9,23 | ₹9,23 | ₹9,20 | 21 |
| 25 ago. 2025 | ₹9,28 | -0,54% | ₹9,19 | ₹9,28 | ₹9,19 | 103 |
| 22 ago. 2025 | ₹9,33 | -0,21% | ₹9,33 | ₹9,33 | ₹9,33 | 60 |
| 21 ago. 2025 | ₹9,35 | -0,43% | ₹9,38 | ₹9,38 | ₹9,35 | 4 |
| 20 ago. 2025 | ₹9,39 | -3,00% | ₹9,60 | ₹9,60 | ₹9,39 | 220 |
| 19 ago. 2025 | ₹9,68 | +8,16% | ₹8,08 | ₹9,78 | ₹8,08 | 707 |
| 18 ago. 2025 | ₹8,95 | -9,50% | ₹9,89 | ₹9,89 | ₹8,95 | 772 |
| 14 ago. 2025 | ₹9,89 | +4,55% | ₹8,75 | ₹10,39 | ₹8,75 | 1,3K |
| 13 ago. 2025 | ₹9,46 | -0,42% | ₹9,50 | ₹9,50 | ₹8,62 | 1,2K |
| 12 ago. 2025 | ₹9,50 | 0,00% | ₹9,50 | ₹9,50 | ₹9,50 | 4 |
| 11 ago. 2025 | ₹9,50 | -0,42% | ₹9,50 | ₹9,50 | ₹9,00 | 2,5K |
| 8 ago. 2025 | ₹9,54 | -0,52% | ₹9,59 | ₹9,59 | ₹9,54 | 160 |
| 7 ago. 2025 | ₹9,59 | +3,68% | ₹9,80 | ₹9,80 | ₹9,25 | 12,3K |
| 6 ago. 2025 | ₹9,25 | -0,54% | ₹9,30 | ₹9,30 | ₹9,25 | 10,5K |
| 5 ago. 2025 | ₹9,30 | +4,03% | ₹8,94 | ₹9,30 | ₹8,94 | 300 |
| 4 ago. 2025 | ₹8,94 | +4,93% | ₹8,94 | ₹8,94 | ₹8,94 | 153 |
| 1 ago. 2025 | ₹8,52 | -4,80% | ₹9,35 | ₹9,35 | ₹8,52 | 1,1K |
| 31 jul. 2025 | ₹8,95 | -0,11% | ₹8,96 | ₹8,96 | ₹8,55 | 1,1K |
| 30 jul. 2025 | ₹8,96 | 0,00% | ₹8,92 | ₹8,96 | ₹8,92 | 670 |
| 29 jul. 2025 | ₹8,96 | -0,55% | ₹9,01 | ₹9,01 | ₹8,96 | 508 |
| 28 jul. 2025 | ₹9,01 | -0,44% | ₹9,01 | ₹9,01 | ₹9,01 | 992 |
| 25 jul. 2025 | ₹9,05 | 0,00% | ₹9,05 | ₹9,05 | ₹9,05 | 45 |
| 24 jul. 2025 | ₹9,05 | -4,74% | ₹9,05 | ₹9,10 | ₹9,05 | 532 |
| 23 jul. 2025 | ₹9,50 | 0,00% | ₹9,50 | ₹9,50 | ₹9,50 | 8 |
| 22 jul. 2025 | ₹9,50 | 0,00% | ₹9,50 | ₹9,50 | ₹9,50 | 668 |
| 21 jul. 2025 | ₹9,50 | +4,86% | ₹9,06 | ₹9,50 | ₹9,06 | 1,2K |
| 18 jul. 2025 | ₹9,06 | -4,93% | ₹9,53 | ₹9,53 | ₹9,06 | 1,9K |
| 17 jul. 2025 | ₹9,53 | -4,99% | ₹10,03 | ₹10,03 | ₹9,53 | 628 |
| 15 jul. 2025 | ₹10,03 | +0,40% | ₹10,03 | ₹10,03 | ₹10,03 | 652 |
| 14 jul. 2025 | ₹9,99 | +4,72% | ₹10,00 | ₹10,00 | ₹9,99 | 1,3K |
| 11 jul. 2025 | ₹9,54 | 0,00% | ₹9,54 | ₹9,54 | ₹9,54 | 7 |
| 10 jul. 2025 | ₹9,54 | -4,60% | ₹10,00 | ₹10,00 | ₹9,50 | 568 |
| 9 jul. 2025 | ₹10,00 | +4,06% | ₹10,05 | ₹10,05 | ₹10,00 | 1,3K |
| 8 jul. 2025 | ₹9,61 | +0,10% | ₹9,61 | ₹9,61 | ₹9,61 | 42 |
| 7 jul. 2025 | ₹9,60 | -4,95% | ₹10,10 | ₹10,10 | ₹9,60 | 285 |
| 4 jul. 2025 | ₹10,10 | -0,59% | ₹10,16 | ₹10,16 | ₹10,10 | 501 |
| 3 jul. 2025 | ₹10,16 | -4,96% | ₹10,69 | ₹10,69 | ₹10,16 | 203 |
| 2 jul. 2025 | ₹10,69 | 0,00% | ₹10,69 | ₹10,69 | ₹10,69 | 56 |
| 1 jul. 2025 | ₹10,69 | 0,00% | ₹10,74 | ₹11,15 | ₹10,69 | 1,7K |
| 30 jun. 2025 | ₹10,69 | -4,98% | ₹11,25 | ₹11,25 | ₹10,69 | 163 |
| 27 jun. 2025 | ₹11,25 | +4,07% | ₹10,30 | ₹11,25 | ₹10,30 | 2,0K |
| 26 jun. 2025 | ₹10,81 | -4,93% | ₹11,42 | ₹11,42 | ₹10,81 | 938 |
| 25 jun. 2025 | ₹11,37 | +4,41% | ₹11,42 | ₹11,42 | ₹11,37 | 30 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 sept. 2025 | ₹9,26 | -2,42% | ₹9,49 | ₹10,59 | ₹9,26 | 2,6K |
| 8 sept. 2025 | ₹9,49 | -10,89% | ₹10,60 | ₹10,60 | ₹8,72 | 18,9K |
| 1 sept. 2025 | ₹10,65 | +18,99% | ₹8,99 | ₹11,84 | ₹8,99 | 20,9K |
| 25 ago. 2025 | ₹8,95 | -4,07% | ₹9,19 | ₹9,28 | ₹8,75 | 5,0K |
| 18 ago. 2025 | ₹9,33 | -5,66% | ₹9,89 | ₹9,89 | ₹8,08 | 1,8K |
| 11 ago. 2025 | ₹9,89 | +3,67% | ₹9,50 | ₹10,39 | ₹8,62 | 5,0K |
| 4 ago. 2025 | ₹9,54 | +11,97% | ₹8,94 | ₹9,80 | ₹8,94 | 23,4K |
| 28 jul. 2025 | ₹8,52 | -5,86% | ₹9,01 | ₹9,35 | ₹8,52 | 4,4K |
| 21 jul. 2025 | ₹9,05 | -0,11% | ₹9,06 | ₹9,50 | ₹9,05 | 2,4K |
| 14 jul. 2025 | ₹9,06 | -5,03% | ₹10,00 | ₹10,03 | ₹9,06 | 4,4K |
| 7 jul. 2025 | ₹9,54 | -5,54% | ₹10,10 | ₹10,10 | ₹9,50 | 2,2K |
| 30 jun. 2025 | ₹10,10 | -10,22% | ₹11,25 | ₹11,25 | ₹10,10 | 2,6K |
| 23 jun. 2025 | ₹11,25 | +7,55% | ₹10,95 | ₹11,42 | ₹10,02 | 4,4K |
| 16 jun. 2025 | ₹10,46 | -4,91% | ₹10,90 | ₹10,90 | ₹10,41 | 2,7K |
| 9 jun. 2025 | ₹11,00 | +1,57% | ₹10,83 | ₹11,50 | ₹10,45 | 5,4K |
| 2 jun. 2025 | ₹10,83 | +4,13% | ₹10,90 | ₹10,92 | ₹10,64 | 3,6K |
| 26 may. 2025 | ₹10,40 | -16,80% | ₹12,50 | ₹12,51 | ₹10,35 | 32,0K |
| 19 may. 2025 | ₹12,50 | +36,61% | ₹9,90 | ₹12,60 | ₹9,57 | 44,0K |
| 12 may. 2025 | ₹9,15 | +3,62% | ₹8,83 | ₹9,48 | ₹8,51 | 6,5K |
| 5 may. 2025 | ₹8,83 | -3,50% | ₹9,80 | ₹9,87 | ₹8,24 | 7,2K |
| 28 abr. 2025 | ₹9,15 | -8,50% | ₹10,00 | ₹10,00 | ₹8,80 | 3,8K |
| 21 abr. 2025 | ₹10,00 | +1,73% | ₹9,83 | ₹10,20 | ₹9,00 | 2,5K |
| 14 abr. 2025 | ₹9,83 | -1,21% | ₹9,94 | ₹9,94 | ₹8,94 | 5,2K |
| 7 abr. 2025 | ₹9,95 | +0,61% | ₹9,80 | ₹10,10 | ₹9,80 | 958 |
| 31 mar. 2025 | ₹9,89 | +10,26% | ₹9,02 | ₹10,00 | ₹8,35 | 2,3K |
| 24 mar. 2025 | ₹8,97 | -5,08% | ₹10,97 | ₹10,97 | ₹8,97 | 7,8K |
| 17 mar. 2025 | ₹9,45 | -11,52% | ₹10,49 | ₹11,20 | ₹9,01 | 7,7K |
| 10 mar. 2025 | ₹10,68 | +10,44% | ₹9,63 | ₹11,18 | ₹8,25 | 2,9K |
| 3 mar. 2025 | ₹9,67 | -2,81% | ₹9,95 | ₹9,95 | ₹8,05 | 8,2K |
| 24 feb. 2025 | ₹9,95 | -5,33% | ₹10,51 | ₹11,10 | ₹8,05 | 4,6K |
| 17 feb. 2025 | ₹10,51 | -5,57% | ₹11,13 | ₹11,90 | ₹8,50 | 3,0K |
| 10 feb. 2025 | ₹11,13 | -5,28% | ₹11,70 | ₹12,28 | ₹10,00 | 34,2K |
| 3 feb. 2025 | ₹11,75 | +14,08% | ₹11,33 | ₹12,00 | ₹9,45 | 11,0K |
| 27 ene. 2025 | ₹10,30 | -2,46% | ₹10,51 | ₹10,56 | ₹9,42 | 1,6K |
| 20 ene. 2025 | ₹10,56 | +6,13% | ₹9,95 | ₹10,94 | ₹9,95 | 3,0K |
| 13 ene. 2025 | ₹9,95 | -6,66% | ₹10,61 | ₹10,61 | ₹9,42 | 6,7K |
| 6 ene. 2025 | ₹10,66 | -6,41% | ₹11,43 | ₹11,85 | ₹10,20 | 20,1K |
| 30 dic. 2024 | ₹11,39 | -14,17% | ₹13,70 | ₹13,70 | ₹10,70 | 46,7K |
| 23 dic. 2024 | ₹13,27 | +14,79% | ₹12,40 | ₹13,70 | ₹11,02 | 44,6K |
| 16 dic. 2024 | ₹11,56 | +5,96% | ₹11,49 | ₹13,65 | ₹11,00 | 62,2K |
| 9 dic. 2024 | ₹10,91 | -6,43% | ₹11,50 | ₹11,89 | ₹10,00 | 17,7K |
| 2 dic. 2024 | ₹11,66 | +4,95% | ₹11,24 | ₹12,00 | ₹10,61 | 6,8K |
| 25 nov. 2024 | ₹11,11 | +2,49% | ₹11,33 | ₹11,85 | ₹10,30 | 25,2K |
| 18 nov. 2024 | ₹10,84 | +0,18% | ₹10,70 | ₹11,52 | ₹10,25 | 25,2K |
| 11 nov. 2024 | ₹10,82 | +1,50% | ₹10,75 | ₹11,19 | ₹9,44 | 9,4K |
| 4 nov. 2024 | ₹10,66 | +6,60% | ₹10,48 | ₹11,34 | ₹10,06 | 21,9K |
| 28 oct. 2024 | ₹10,00 | -6,89% | ₹10,74 | ₹10,74 | ₹9,25 | 25,8K |
| 21 oct. 2024 | ₹10,74 | -14,76% | ₹13,23 | ₹13,23 | ₹10,74 | 20,4K |
| 14 oct. 2024 | ₹12,60 | +19,54% | ₹10,56 | ₹12,60 | ₹10,51 | 9,0K |
| 7 oct. 2024 | ₹10,54 | -0,66% | ₹10,40 | ₹11,57 | ₹9,65 | 22,3K |
| 30 sept. 2024 | ₹10,61 | -12,46% | ₹12,24 | ₹12,78 | ₹10,60 | 12,7K |
| 23 sept. 2024 | ₹12,12 | +4,48% | ₹11,37 | ₹12,78 | ₹11,11 | 11,7K |
| 16 sept. 2024 | ₹11,60 | -7,57% | ₹12,50 | ₹12,50 | ₹10,26 | 17,2K |
| 9 sept. 2024 | ₹12,55 | -10,10% | ₹14,65 | ₹14,65 | ₹12,50 | 8,3K |
| 2 sept. 2024 | ₹13,96 | +2,72% | ₹14,26 | ₹15,25 | ₹13,60 | 128,7K |
| 26 ago. 2024 | ₹13,59 | +26,18% | ₹11,20 | ₹13,59 | ₹11,20 | 82,4K |
| 19 ago. 2024 | ₹10,77 | +5,48% | ₹10,65 | ₹11,02 | ₹9,60 | 8,9K |
| 12 ago. 2024 | ₹10,21 | -7,18% | ₹11,00 | ₹11,50 | ₹10,21 | 21,7K |
| 5 ago. 2024 | ₹11,00 | +12,24% | ₹10,29 | ₹11,90 | ₹9,80 | 22,5K |
| 29 jul. 2024 | ₹9,80 | +0,93% | ₹9,52 | ₹9,80 | ₹9,41 | 8,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹9,26 | +3,46% | ₹8,99 | ₹11,84 | ₹8,72 | 42,4K |
| 1 ago. 2025 | ₹8,95 | 0,00% | ₹9,35 | ₹10,39 | ₹8,08 | 36,3K |
| 1 jul. 2025 | ₹8,95 | -16,28% | ₹10,74 | ₹11,15 | ₹8,55 | 14,9K |
| 1 jun. 2025 | ₹10,69 | +2,79% | ₹10,90 | ₹11,50 | ₹10,02 | 16,2K |
| 1 may. 2025 | ₹10,40 | +18,18% | ₹8,85 | ₹12,60 | ₹8,24 | 91,2K |
| 1 abr. 2025 | ₹8,80 | -1,90% | ₹9,02 | ₹10,20 | ₹8,35 | 13,1K |
| 1 mar. 2025 | ₹8,97 | -9,85% | ₹9,95 | ₹11,20 | ₹8,05 | 26,6K |
| 1 feb. 2025 | ₹9,95 | -3,40% | ₹10,30 | ₹12,28 | ₹8,05 | 52,9K |
| 1 ene. 2025 | ₹10,30 | -17,34% | ₹12,50 | ₹12,50 | ₹9,42 | 51,7K |
| 1 dic. 2024 | ₹12,46 | +12,15% | ₹11,24 | ₹13,70 | ₹10,00 | 157,8K |
| 1 nov. 2024 | ₹11,11 | +11,55% | ₹9,51 | ₹11,85 | ₹9,44 | 84,0K |
| 1 oct. 2024 | ₹9,96 | -18,29% | ₹12,19 | ₹13,23 | ₹9,25 | 85,9K |
| 1 sept. 2024 | ₹12,19 | -10,30% | ₹14,26 | ₹15,25 | ₹10,26 | 168,0K |
| 1 ago. 2024 | ₹13,59 | +41,42% | ₹9,60 | ₹13,59 | ₹9,60 | 140,1K |
| 1 jul. 2024 | ₹9,61 | -16,94% | ₹11,50 | ₹12,00 | ₹9,41 | 77,3K |
| 1 jun. 2024 | ₹11,57 | +3,67% | ₹10,63 | ₹11,95 | ₹9,50 | 103,4K |
| 1 may. 2024 | ₹11,16 | -9,42% | ₹12,17 | ₹12,18 | ₹9,67 | 118,3K |
| 1 abr. 2024 | ₹12,32 | +20,78% | ₹10,20 | ₹12,60 | ₹9,91 | 179,6K |
| 1 mar. 2024 | ₹10,20 | +24,39% | ₹8,20 | ₹10,41 | ₹8,15 | 86,6K |
| 1 feb. 2024 | ₹8,20 | +15,82% | ₹7,08 | ₹8,45 | ₹6,73 | 66,3K |
| 1 ene. 2024 | ₹7,08 | -5,73% | ₹7,88 | ₹7,88 | ₹6,44 | 61,0K |
| 1 dic. 2023 | ₹7,51 | -1,18% | ₹7,60 | ₹8,11 | ₹7,04 | 45,7K |
| 1 nov. 2023 | ₹7,60 | +21,21% | ₹6,27 | ₹7,60 | ₹6,00 | 36,6K |
| 1 oct. 2023 | ₹6,27 | -0,16% | ₹6,58 | ₹6,58 | ₹5,88 | 35,9K |
| 1 sept. 2023 | ₹6,28 | -2,64% | ₹6,45 | ₹6,93 | ₹6,13 | 34,8K |
| 1 ago. 2023 | ₹6,45 | +4,54% | ₹6,17 | ₹6,45 | ₹5,57 | 19,5K |
| 1 jul. 2023 | ₹6,17 | -14,42% | ₹6,85 | ₹6,85 | ₹5,96 | 67,4K |
| 1 jun. 2023 | ₹7,21 | -18,25% | ₹8,82 | ₹8,82 | ₹7,21 | 17,3K |
| 1 may. 2023 | ₹8,82 | -0,90% | ₹8,90 | ₹10,24 | ₹8,05 | 49,4K |
| 1 abr. 2023 | ₹8,90 | +25,35% | ₹7,30 | ₹11,46 | ₹7,25 | 103,2K |
| 1 mar. 2023 | ₹7,10 | -14,25% | ₹8,28 | ₹9,37 | ₹6,63 | 119,6K |
| 1 feb. 2023 | ₹8,28 | -16,19% | ₹10,35 | ₹10,88 | ₹8,27 | 163,4K |
| 1 ene. 2023 | ₹9,88 | -3,61% | ₹10,76 | ₹11,83 | ₹6,93 | 1,2M |
| 1 dic. 2022 | ₹10,25 | -32,34% | ₹14,85 | ₹14,85 | ₹10,25 | 123,1K |
| 1 nov. 2022 | ₹15,15 | -16,99% | ₹18,00 | ₹18,60 | ₹14,15 | 231,0K |
| 1 oct. 2022 | ₹18,25 | -19,43% | ₹22,65 | ₹23,85 | ₹18,25 | 102,8K |
| 1 sept. 2022 | ₹22,65 | -27,64% | ₹30,90 | ₹32,80 | ₹21,60 | 328,5K |
| 1 ago. 2022 | ₹31,30 | -20,76% | ₹41,45 | ₹41,45 | ₹30,60 | 304,0K |
| 1 jul. 2022 | ₹39,50 | -6,84% | ₹40,30 | ₹48,40 | ₹31,40 | 434,5K |
| 1 jun. 2022 | ₹42,40 | -11,85% | ₹50,20 | ₹74,35 | ₹42,40 | 1,4M |
| 1 may. 2022 | ₹48,10 | -31,33% | ₹70,50 | ₹78,95 | ₹39,60 | 301,6K |
| 1 abr. 2022 | ₹70,05 | +36,55% | ₹53,80 | ₹70,05 | ₹39,60 | 805,4K |
| 1 mar. 2022 | ₹51,30 | +103,57% | ₹26,45 | ₹51,30 | ₹26,45 | 209,6K |
| 1 feb. 2022 | ₹25,20 | +68,22% | ₹15,72 | ₹25,20 | ₹15,72 | 129,5K |
| 1 ene. 2022 | ₹14,98 | +92,79% | ₹7,77 | ₹14,99 | ₹7,77 | 62,3K |
| 1 dic. 2021 | ₹7,77 | +1,57% | ₹7,30 | ₹7,77 | ₹7,01 | 97,8K |
| 1 nov. 2021 | ₹7,65 | -11,56% | ₹9,08 | ₹9,08 | ₹6,82 | 5,7K |
| 1 oct. 2021 | ₹8,65 | -0,80% | ₹8,29 | ₹10,55 | ₹7,81 | 10,4K |
| 1 sept. 2021 | ₹8,72 | -21,09% | ₹11,25 | ₹12,00 | ₹8,72 | 6,0K |
| 1 ago. 2021 | ₹11,05 | +7,28% | ₹9,80 | ₹11,05 | ₹8,80 | 8,7K |
| 1 jul. 2021 | ₹10,30 | -19,53% | ₹13,00 | ₹13,59 | ₹10,30 | 3,5K |
| 1 jun. 2021 | ₹12,80 | +11,30% | ₹11,50 | ₹13,90 | ₹9,94 | 31,7K |
| 1 may. 2021 | ₹11,50 | -20,69% | ₹14,50 | ₹14,50 | ₹10,29 | 12,2K |
| 1 abr. 2021 | ₹14,50 | -0,68% | ₹14,99 | ₹15,33 | ₹13,85 | 5,8K |
| 1 mar. 2021 | ₹14,60 | -4,89% | ₹15,35 | ₹16,90 | ₹14,60 | 87 |
| 1 feb. 2021 | ₹15,35 | -4,89% | ₹16,14 | ₹16,14 | ₹15,35 | 2 |
| 1 ene. 2021 | ₹16,14 | +8,32% | ₹14,50 | ₹16,98 | ₹13,49 | 5,3K |
| 1 dic. 2020 | ₹14,90 | -8,02% | ₹16,20 | ₹17,00 | ₹14,60 | 24,2K |
| 1 nov. 2020 | ₹16,20 | +5,47% | ₹14,80 | ₹17,50 | ₹14,75 | 57,4K |
| 1 oct. 2020 | ₹15,36 | +32,41% | ₹11,60 | ₹15,67 | ₹11,11 | 41,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹9,26 | -25,68% | ₹12,50 | ₹12,60 | ₹8,05 | 345,2K |
| 2024 | ₹12,46 | +65,91% | ₹7,88 | ₹15,25 | ₹6,44 | 1,3M |
| 2023 | ₹7,51 | -26,73% | ₹10,76 | ₹11,83 | ₹5,57 | 1,9M |
| 2022 | ₹10,25 | +31,92% | ₹7,77 | ₹78,95 | ₹7,77 | 4,4M |
| 2021 | ₹7,77 | -47,85% | ₹14,50 | ₹16,98 | ₹6,82 | 187,1K |
| 2020 | ₹14,90 | -1,97% | ₹15,20 | ₹17,50 | ₹11,11 | 122,9K |
| 2019 | ₹15,20 | -20,00% | ₹18,95 | ₹20,80 | ₹15,20 | 1,5K |
| 2018 | ₹19,00 | +21,41% | ₹15,65 | ₹20,95 | ₹12,50 | 70,0K |
| 2017 | ₹15,65 | +42,27% | ₹11,00 | ₹23,55 | ₹10,45 | 1,2M |
| 2016 | ₹11,00 | -52,17% | ₹25,90 | ₹26,90 | ₹10,31 | 919,9K |
| 2015 | ₹23,00 | +130,46% | ₹9,98 | ₹30,50 | ₹8,55 | 256,1K |
| 2014 | ₹9,98 | +60,71% | ₹6,52 | ₹25,35 | ₹6,52 | 473,2K |
| 2013 | ₹6,21 | -35,38% | ₹9,61 | ₹20,15 | ₹4,05 | 346,2K |
| 2012 | ₹9,61 | -81,47% | ₹51,00 | ₹140,40 | ₹9,61 | 11,5M |
| 2011 | ₹51,85 | -58,52% | ₹125,00 | ₹125,00 | ₹6,15 | 4,2M |
| 2010 | ₹125,00 | 0,00% | ₹125,00 | ₹125,00 | ₹125,00 | N/A |
| 2009 | ₹125,00 | 0,00% | ₹125,00 | ₹125,00 | ₹125,00 | N/A |
| 2008 | ₹125,00 | +212,50% | ₹34,25 | ₹2.386,00 | N/A | 2,0M |
| 2007 | ₹40,00 | +312,37% | ₹9,70 | ₹762,95 | N/A | 44,9M |
| 2006 | ₹9,70 | +29,33% | ₹0,89 | ₹36,60 | ₹0,89 | 100 |
| 2005 | ₹7,50 | +110,67% | ₹3,56 | ₹240,00 | ₹0,58 | N/A |
| 2004 | ₹3,56 | -84,18% | ₹22,50 | ₹524,00 | ₹3,56 | N/A |
| 2003 | ₹22,50 | -79,55% | ₹110,00 | ₹110,00 | ₹0,27 | 4,2K |
| 2002 | ₹110,00 | +6.775,00% | ₹1,60 | ₹110,00 | ₹1,60 | N/A |
| 2001 | ₹1,60 | -98,34% | ₹96,58 | ₹96,58 | ₹1,60 | N/A |
| 2000 | ₹96,58 | 0,00% | ₹96,30 | ₹310,50 | ₹3,31 | 25 |
Cómo se Comportó Hemo Organic Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Hemo Organic VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| 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 Laboratories | 11,90 % | 67,45 % | 99,28 % | 443,92 % | 1.613,58 % | 8.856,68 % | |
| Innova Captab | 8,30 % | 59,00 % | 59,00 % | 59,00 % | 59,00 % | 59,00 % | |
| Sequent Scientific | 7,66 % | 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 % |
Calcule sus Rendimientos de Inversión en Hemo Organic
Análisis de Rendimiento de Inversión a Largo Plazo
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 %.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹445,19
Rendimiento Total
-55,48 %
Rendimiento Anual (TCAC)
-7,76 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Hemo Organic (HEMORGANIC) durante los últimos 12 meses?
Durante los últimos 12 meses, Hemo Organic ha entregado un rendimiento total de -20,2%.
- Máximo de 52 semanas alcanzó 13,70 INR el December 30, 2024.
- Mínimo de 52 semanas tocó 8,05 INR el February 28, 2025.
- Precio Actual cotizando a 9,26 INR al September 20, 2025.
- ¿Cuál es el rendimiento total de la acción de Hemo Organic (HEMORGANIC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Hemo Organic (hemorganic) habría crecido a aproximadamente 7 983,00 INR al September 20, 2025, representando un rendimiento total de -20,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -4,4% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Hemo Organic con el sector Healthcare?
Hemo Organic (hemorganic) ha entregado un rendimiento anualizado de -7,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Hemo Organic habría crecido a 4 389,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Healthcare para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Hemo Organic?
Hemo Organic (hemorganic) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -20,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Hemo Organic ha logrado históricamente?
Hemo Organic (hemorganic) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-20,2%), 3 years (-59,7%), 5 years (-20,2%), 10 years (-56,1%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.