Hemang Resources share price history

BSE: 531178Commercial Services & SuppliesSmall Cap

Hemang Resources Limited · Face value ₹10 · Listed Oct 1995

₹8.23₹0.24 (3.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹7.99.

28 Oct: open ₹7.98, high ₹8.69, low ₹7.98

52-week range of traded prices to 28 Oct 2026

₹6.86Low, 26 Oct 2026₹25.78High, 30 Oct 2025

Market cap: ₹11 Cr4,184th largest listed
P/E: Lossover the last 12 months
P/B: 0.46
Dividend yield: Nonein the last 12 months
ROE: −4.6%
ROCE: −5.0%
Debt to equity: 0.07
Volume, BSE: 6,573

Hemang Resources share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Hemang Resources' share price is on record from 2 Jan 2007, when it closed at ₹3.78, to 28 Oct 2026. Its highest close was ₹116.65 on 25 Jan 2023 and its lowest ₹2.95 on 12 Nov 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.23	−48.6%	18.83	7.56	15.06	20.58	6.86	6,85,866
2025	16.01	−45.0%	31.08	16.01	28.73	31.40	15.00	5,13,180
2024	29.11	−26.9%	47.68	26.12	39.06	49.44	26.00	19,72,491
2023	39.82	−36.5%	116.65	32.31	65.80	117.00	30.99	33,86,248
2022	62.70	+1,929.1%	76.05	3.12	3.12	80.90	3.12	34,40,986
2021	3.09	−43.9%	6.04	2.95	5.51	6.04	2.90	1,36,165
2020	5.51	−10.7%	6.47	5.51	6.17	6.47	5.51	2,849
2019	6.17	−29.5%	8.32	5.89	8.32	8.32	5.89	4,014
2018	8.75	+15.9%	10.00	7.60	7.60	10.00	7.60	17,105
2017	7.55	−36.8%	12.85	6.66	11.95	13.35	6.55	2,49,296
2016	11.95	+3.6%	12.57	7.65	11.69	13.17	7.30	1,04,454
2015	11.53	+2.9%	13.06	8.00	11.69	13.89	7.60	2,73,405
2014	11.21	+24.1%	17.20	5.70	9.48	17.85	5.70	2,99,922
2013	9.03	−56.0%	29.40	9.03	20.90	29.95	9.03	3,82,159
2012	20.53	+105.3%	20.53	8.50	9.52	20.53	8.30	4,58,663
2011	10.00	−59.9%	29.05	10.00	26.00	29.60	10.00	2,87,123
2010	24.95	+66.3%	26.25	12.00	14.26	27.56	12.00	2,35,412
2009	15.00	+70.5%	24.00	8.43	8.44	24.00	8.38	80,496
2008	8.80	−71.5%	60.70	8.73	32.41	63.73	8.73	11,21,752
2007	30.88	–	30.88	3.28	3.78	30.88	3.26	19,78,768

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 18 Feb 2020. The close is the year's last trade for 2020 (18 Dec 2020), 2019 (29 Nov 2019), 2018 (19 Nov 2018) and 2016 (13 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.23	−11.8%	9.33	9.62	6.86	83,692
Sep 2026	9.33	−7.0%	10.03	10.50	8.52	87,321
Aug 2026	10.03	−20.3%	13.83	15.25	9.00	1,36,255
Jul 2026	12.58	−5.4%	13.00	14.40	11.34	16,961
Jun 2026	13.30	−3.4%	13.77	15.00	12.40	17,601
May 2026	13.77	−16.0%	16.73	18.72	13.68	24,938
Apr 2026	16.40	+81.2%	9.10	20.58	9.07	1,46,132
Mar 2026	9.05	−30.4%	13.15	14.55	9.00	83,209
Feb 2026	13.01	−13.3%	14.00	18.17	12.70	55,140
Jan 2026	15.00	−6.3%	15.06	18.99	13.65	34,617
Dec 2025	16.01	−17.5%	20.88	20.88	15.00	51,231
Nov 2025	19.40	−14.1%	22.70	24.85	18.63	34,851
Oct 2025	22.59	−1.4%	22.90	25.78	21.00	30,608
Sep 2025	22.90	+2.2%	22.40	24.90	21.45	27,990
Aug 2025	22.40	−6.1%	23.85	26.90	20.75	35,546
Jul 2025	23.85	+1.4%	27.29	27.29	21.33	1,09,338
Jun 2025	23.51	−9.6%	28.53	28.68	23.24	26,569
May 2025	26.00	+8.0%	24.08	28.80	22.10	27,343
Apr 2025	24.08	−5.6%	23.02	28.00	22.77	16,961
Mar 2025	25.50	+8.3%	23.43	26.75	20.00	39,741
Feb 2025	23.54	−8.0%	27.64	27.64	20.21	46,915
Jan 2025	25.59	−12.1%	28.73	31.40	23.31	66,087
Dec 2024	29.11	+8.5%	26.84	34.57	26.84	77,536
Nov 2024	26.84	−11.6%	32.00	33.90	26.00	62,862
Oct 2024	30.36	+0.2%	30.30	33.11	28.00	60,037
Sep 2024	30.30	+0.8%	31.10	36.54	29.50	1,01,234
Aug 2024	30.06	−6.9%	32.29	32.48	29.35	78,828
Jul 2024	32.29	+2.8%	32.90	34.45	29.66	1,20,351
Jun 2024	31.40	−6.2%	33.47	38.00	30.01	1,52,311
May 2024	33.47	−1.2%	34.30	38.75	31.97	94,035
Apr 2024	33.86	+6.2%	31.99	38.00	31.99	1,17,528
Mar 2024	31.88	−17.9%	38.30	40.80	29.65	1,43,840
Feb 2024	38.84	−2.4%	39.15	49.44	35.00	7,43,332
Jan 2024	39.80	−0.1%	39.06	41.98	37.00	2,20,597
Dec 2023	39.82	+5.5%	37.00	45.00	36.51	1,97,703
Nov 2023	37.73	−7.4%	41.58	42.50	35.08	1,92,137
Oct 2023	40.76	+14.4%	37.39	43.28	30.99	1,65,550
Sep 2023	35.62	−5.0%	36.75	39.43	35.24	1,13,952
Aug 2023	37.50	−4.7%	39.35	40.99	36.00	1,07,550
Jul 2023	39.35	−0.4%	39.21	41.85	36.55	1,14,329
Jun 2023	39.50	−5.1%	42.10	44.00	39.00	2,04,317
May 2023	41.61	−3.2%	43.84	45.99	40.28	2,59,204
Apr 2023	42.98	−6.6%	46.55	48.00	41.00	1,50,705
Mar 2023	46.04	−16.8%	58.11	58.11	39.08	5,33,217
Feb 2023	55.35	−44.7%	95.10	95.10	49.30	4,49,380
Jan 2023	100.10	+59.6%	65.80	117.00	63.05	8,98,204
Dec 2022	62.70	+14.5%	54.75	77.10	50.30	6,37,225
Nov 2022	54.75	−20.6%	68.95	75.80	47.65	4,75,551
Oct 2022	68.95	+54.3%	46.05	80.90	40.00	4,56,861
Sep 2022	44.70	+9.4%	39.70	46.80	38.70	2,25,716
Aug 2022	40.85	+11.2%	36.50	48.95	33.50	4,06,052
Jul 2022	36.75	−24.3%	49.80	51.60	36.10	2,90,284
Jun 2022	48.55	+18.6%	42.95	69.70	42.95	4,47,268
May 2022	40.95	−37.7%	69.00	76.05	33.65	93,621
Apr 2022	65.75	+149.5%	27.65	65.75	27.65	2,41,668
Mar 2022	26.35	+176.8%	9.99	26.35	9.99	1,25,725
Feb 2022	9.52	+61.4%	6.19	9.52	5.88	21,124
Jan 2022	5.90	+90.9%	3.12	6.19	3.12	19,891
Dec 2021	3.09	+4.7%	2.95	3.10	2.95	40,768
Nov 2021	2.95	−7.8%	3.05	3.05	2.90	4,193
Oct 2021	3.20	−6.7%	3.43	3.67	3.20	41,405
Sep 2021	3.43	−27.8%	4.52	4.74	3.09	21,840
Aug 2021	4.75	−1.0%	4.80	4.80	4.75	620
Jul 2021	4.80	0.0%	4.80	4.80	4.80	3,625
Jun 2021	4.80	−14.4%	5.89	5.89	4.56	19,948
May 2021	5.61	−7.1%	5.76	6.04	5.61	534
Mar 2021	6.04	+9.8%	5.50	6.04	5.23	2,965
Feb 2021	5.50	−4.8%	5.50	5.50	5.50	200
Jan 2021	5.78	+4.9%	5.51	5.78	5.51	67
Dec 2020	5.51	0.0%	5.51	5.51	5.51	80
Nov 2020	5.51	−5.0%	5.51	5.51	5.51	401
Oct 2020	5.80	−5.7%	6.15	6.15	5.80	332
Sep 2020	6.15	−4.9%	6.15	6.15	6.15	5
May 2020	6.47	+4.9%	6.47	6.47	6.47	31
Feb 2020	6.17	0.0%	6.17	6.17	6.17	2,000
Nov 2019	6.17	0.0%	6.17	6.17	6.17	91
Aug 2019	6.17	0.0%	6.17	6.17	6.17	1
Jul 2019	6.17	+4.8%	6.17	6.17	6.17	514
Jun 2019	5.89	−9.2%	6.40	6.49	5.89	225
May 2019	6.49	−17.8%	7.51	7.51	6.49	1,618
Apr 2019	7.90	0.0%	7.90	7.90	7.90	1
Mar 2019	7.90	−5.0%	7.91	7.91	7.60	1,548
Feb 2019	8.32	0.0%	8.32	8.32	8.32	1
Jan 2019	8.32	−4.9%	8.32	8.32	8.32	15
Nov 2018	8.75	−1.1%	8.41	8.75	8.41	11
Oct 2018	8.85	−9.7%	9.31	9.31	8.85	20
Jul 2018	9.80	+3.2%	9.80	9.80	9.80	3
May 2018	9.50	−5.0%	9.50	9.50	9.50	1
Jan 2018	10.00	+32.5%	7.60	10.00	7.60	17,070
Dec 2017	7.55	+7.9%	7.00	7.55	6.70	26,586
Nov 2017	7.00	−6.7%	7.80	8.50	7.00	2,223
Oct 2017	7.50	+1.6%	7.02	7.72	6.55	34,275
Sep 2017	7.38	−18.0%	9.00	9.00	7.16	48,830
Aug 2017	9.00	−4.1%	8.92	9.47	8.13	16,424
Jul 2017	9.38	−6.0%	9.49	11.55	8.24	32,094
Jun 2017	9.98	−0.2%	10.50	11.00	8.18	19,476
May 2017	10.00	+3.1%	10.00	11.40	8.82	27,475
Apr 2017	9.70	+6.8%	8.65	9.70	8.10	28,268
Mar 2017	9.08	−26.1%	12.10	12.70	8.61	9,159
Feb 2017	12.29	−4.4%	12.85	13.35	12.00	3,041
Jan 2017	12.85	+7.5%	11.95	13.02	11.40	1,445
Dec 2016	11.95	−0.4%	12.57	13.17	11.36	910
Nov 2016	12.00	+14.3%	11.00	12.00	11.00	111
Oct 2016	10.50	+5.5%	9.50	11.55	8.54	8,882
Sep 2016	9.95	−0.4%	10.48	11.55	9.95	1,581
Aug 2016	9.99	+10.3%	9.50	10.00	9.03	2,295
Jul 2016	9.06	+5.2%	9.04	10.50	9.04	11,198
Jun 2016	8.61	−13.9%	9.50	10.50	7.81	39,373
May 2016	10.00	+15.9%	9.00	10.00	8.46	19,026
Apr 2016	8.63	−1.5%	8.33	8.73	7.92	3,909
Mar 2016	8.76	+4.8%	8.00	10.20	7.30	5,607
Feb 2016	8.36	−32.8%	11.82	12.41	8.36	2,186
Jan 2016	12.44	+7.9%	11.69	12.44	10.60	9,376
Dec 2015	11.53	+5.8%	11.44	11.98	9.27	40,953
Nov 2015	10.90	−1.7%	10.55	12.24	9.44	19,620
Oct 2015	11.09	+14.9%	9.18	11.16	7.80	20,521
Sep 2015	9.65	−8.5%	10.03	10.20	7.60	5,433
Aug 2015	10.55	+1.2%	10.95	12.56	9.20	39,256
Jul 2015	10.43	+6.4%	9.40	10.50	8.65	49,216
Jun 2015	9.80	+8.9%	8.56	9.97	7.84	13,738
May 2015	9.00	−9.7%	10.45	10.45	9.00	4,967
Apr 2015	9.97	−18.2%	11.00	12.98	8.80	5,854
Mar 2015	12.19	−1.6%	12.40	13.70	9.76	18,415
Feb 2015	12.39	+18.9%	10.94	13.89	10.42	12,767
Jan 2015	10.42	−7.0%	11.69	12.93	9.99	42,665
Dec 2014	11.21	−21.9%	15.77	15.78	11.21	20,746
Nov 2014	14.35	−8.6%	15.00	15.00	11.70	38,089
Oct 2014	15.70	−7.9%	16.95	17.85	15.45	2,802
Sep 2014	17.05	+10.1%	16.25	17.85	14.80	39,403
Aug 2014	15.48	+62.8%	9.90	15.48	9.39	82,071
Jul 2014	9.51	−19.2%	11.54	11.54	9.50	14,413
Jun 2014	11.77	+3.3%	11.95	14.07	11.77	49,510
May 2014	11.39	+42.0%	7.67	11.39	6.96	16,473
Apr 2014	8.02	−4.0%	8.00	8.02	8.00	105
Mar 2014	8.35	+46.5%	5.98	9.21	5.71	7,679
Feb 2014	5.70	−28.1%	8.00	8.00	5.70	6,252
Jan 2014	7.93	−12.2%	9.48	11.84	7.93	22,379
Dec 2013	9.03	−8.8%	9.50	9.50	9.03	5,750
Nov 2013	9.90	−17.4%	11.40	12.10	9.90	16,582
Oct 2013	11.98	−4.9%	11.98	11.98	11.98	10
Aug 2013	12.60	−5.6%	12.69	12.69	12.07	420
Jul 2013	13.35	−13.0%	13.95	13.95	13.35	250
Jun 2013	15.35	−9.2%	16.15	16.15	15.35	324
May 2013	16.90	+17.0%	14.50	20.20	14.50	6,060
Apr 2013	14.45	−3.3%	14.25	15.75	14.25	2,134
Mar 2013	14.95	−24.5%	19.45	22.25	14.95	48,717
Feb 2013	19.80	−29.2%	27.40	27.40	19.80	9,796
Jan 2013	27.95	+36.1%	20.90	29.95	20.90	2,92,116
Dec 2012	20.53	+81.0%	11.90	20.53	11.90	1,52,017
Nov 2012	11.34	+14.7%	9.41	11.34	8.30	1,43,595
Oct 2012	9.89	−2.6%	10.15	10.35	9.01	16,906
Sep 2012	10.15	−33.2%	14.45	14.45	9.90	6,525
Aug 2012	15.20	+13.1%	13.44	15.99	12.14	1,479
Jul 2012	13.44	−0.7%	12.88	13.53	11.48	5,229
Jun 2012	13.53	+3.0%	13.00	14.27	12.50	7,596
May 2012	13.13	+11.9%	12.31	14.60	12.00	6,744
Apr 2012	11.73	−15.0%	13.80	13.80	10.80	6,950
Mar 2012	13.80	−21.6%	18.40	18.45	13.35	9,990
Feb 2012	17.60	+53.0%	12.05	18.00	11.50	20,954
Jan 2012	11.50	+15.0%	9.52	12.50	9.45	80,678
Dec 2011	10.00	−20.9%	12.70	13.38	10.00	6,076
Nov 2011	12.65	−34.8%	18.50	18.50	11.15	21,547
Oct 2011	19.40	+40.6%	14.47	20.50	12.32	13,385
Sep 2011	13.80	−27.7%	18.75	18.75	13.00	33,831
Aug 2011	19.10	−29.0%	26.40	26.40	19.10	15,981
Jul 2011	26.90	+10.9%	24.25	29.60	23.75	55,283
Jun 2011	24.25	+33.0%	19.14	27.35	19.14	66,952
May 2011	18.24	+41.4%	12.28	18.24	11.65	22,372
Apr 2011	12.90	−20.6%	15.75	16.25	12.25	6,072
Mar 2011	16.24	−4.4%	16.63	17.00	14.75	6,400
Feb 2011	16.99	−22.0%	21.75	21.75	16.00	19,400
Jan 2011	21.79	−12.7%	26.00	26.19	19.66	19,824
Dec 2010	24.95	+42.6%	17.50	27.56	15.45	38,244
Nov 2010	17.50	+1.4%	16.76	19.13	15.00	15,144
Oct 2010	17.25	+14.0%	15.61	18.73	15.00	35,796
Sep 2010	15.14	−8.1%	17.13	18.63	14.46	43,788
Aug 2010	16.48	+31.7%	13.13	16.48	12.50	20,172
Jul 2010	12.51	+0.1%	12.50	12.70	12.05	6,612
Jun 2010	12.50	−10.7%	13.50	13.75	12.00	16,812
May 2010	14.00	−1.6%	14.86	14.86	13.99	5,312
Apr 2010	14.23	−1.5%	14.70	15.13	13.84	3,408
Mar 2010	14.44	−2.1%	14.49	15.23	13.11	22,832
Feb 2010	14.75	−13.0%	17.75	18.60	13.51	14,860
Jan 2010	16.95	+13.0%	14.26	16.95	14.10	12,432
Dec 2009	15.00	−9.6%	16.59	16.59	14.75	2,648
Nov 2009	16.59	−10.3%	17.60	17.60	16.59	2,316
Oct 2009	18.50	+12.1%	15.75	18.50	12.88	28,540
Sep 2009	16.50	−8.4%	17.50	18.75	15.30	14,672
Aug 2009	18.01	−5.3%	18.06	18.06	16.31	584
Jul 2009	19.01	−14.6%	21.16	21.16	18.16	2,272
Jun 2009	22.28	+16.4%	20.09	24.00	19.95	13,880
May 2009	19.14	+115.9%	8.43	19.14	8.43	11,856
Apr 2009	8.86	−22.9%	11.50	12.00	8.85	1,788
Mar 2009	11.50	−6.1%	12.86	13.50	11.08	520
Feb 2009	12.25	+27.6%	9.25	12.25	9.25	900
Jan 2009	9.60	+9.1%	8.44	10.10	8.38	520
Dec 2008	8.80	−7.2%	9.03	9.84	8.73	1,816
Nov 2008	9.49	−13.3%	10.93	10.93	9.40	5,500
Oct 2008	10.94	−4.2%	11.98	12.25	10.60	3,672
Sep 2008	11.41	−27.7%	16.25	16.25	11.41	17,780
Aug 2008	15.78	−29.9%	23.00	23.75	15.45	70,016
Jul 2008	22.50	+2.9%	21.26	24.65	18.00	18,524
Jun 2008	21.88	−33.3%	34.44	34.44	21.88	20,012
May 2008	32.80	−10.6%	38.53	44.25	27.76	1,33,560
Apr 2008	36.70	+95.7%	18.00	36.70	16.76	55,164
Mar 2008	18.75	−39.6%	29.51	31.25	17.75	51,088
Feb 2008	31.05	−36.3%	47.14	57.49	29.15	1,59,372
Jan 2008	48.78	+58.0%	32.41	63.73	32.41	5,85,248
Dec 2007	30.88	+132.1%	13.96	30.88	12.85	4,38,312
Nov 2007	13.30	+112.8%	6.50	13.30	6.03	2,33,892
Oct 2007	6.25	0.0%	6.06	6.35	5.64	44,372
Sep 2007	6.25	−4.2%	6.20	7.50	5.39	45,536
Aug 2007	6.53	+1.4%	6.13	7.26	5.83	29,276
Jul 2007	6.44	+7.1%	6.31	8.19	6.03	3,42,032
Jun 2007	6.01	+10.1%	5.31	6.01	4.16	1,23,000
May 2007	5.46	+19.0%	4.81	6.25	4.69	1,90,536
Apr 2007	4.59	+34.5%	3.28	5.03	3.28	77,492
Mar 2007	3.41	−14.7%	3.81	4.00	3.41	48,924
Feb 2007	4.00	−10.2%	4.68	6.51	4.00	2,77,752
Jan 2007	4.45	–	3.78	4.45	3.26	1,27,644

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	7.98	8.69	7.98	8.23	8.18	6,573
27 Oct 2026	8.16	8.16	7.36	7.99	7.64	2,273
26 Oct 2026	7.55	8.19	6.86	8.16	7.20	16,218
23 Oct 2026	8.01	8.39	7.45	7.56	8.00	16,838
22 Oct 2026	8.06	8.44	7.75	7.89	7.95	4,520
21 Oct 2026	8.64	8.84	8.02	8.49	8.39	3,299
19 Oct 2026	8.89	8.89	8.05	8.64	8.31	1,737
16 Oct 2026	8.90	8.90	8.10	8.70	8.74	687
15 Oct 2026	8.95	8.95	8.30	8.30	8.85	249
14 Oct 2026	8.32	8.95	8.28	8.78	8.44	3,562
13 Oct 2026	8.74	8.74	8.26	8.28	8.41	3,628
12 Oct 2026	9.00	9.10	8.11	8.70	8.66	350
9 Oct 2026	9.15	9.20	9.00	9.00	9.08	482
8 Oct 2026	9.00	9.00	8.50	8.99	8.63	4,052
7 Oct 2026	9.35	9.35	8.76	9.00	8.99	4,754
6 Oct 2026	8.95	9.44	8.90	9.22	9.11	2,389
5 Oct 2026	9.35	9.62	8.89	9.00	9.08	11,680
1 Oct 2026	9.33	9.35	9.15	9.35	9.22	401
30 Sep 2026	9.60	9.60	9.30	9.33	9.54	1,777
29 Sep 2026	9.36	9.60	9.36	9.60	9.41	287
28 Sep 2026	9.63	9.63	9.59	9.60	–	8
25 Sep 2026	9.50	9.59	9.50	9.59	9.56	600

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hemang Resources bonus and split history

Ex-date	Event	Price factor	What happened
14 Jul 2011	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.