Hazoor Multi Projects Limited (BOM:532467)
India · Delayed Price · Currency is INR 38.33
+0.56 (1.48%)
At close: Dec 5, 2025
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 39.10 | 36.20 | 38.33 | 38.33 | 1.48% | 558,868 |
| Dec 4, 2025 | 39.68 | 39.68 | 36.00 | 37.77 | 37.77 | -3.23% | 1,102,568 |
| Dec 3, 2025 | 39.35 | 39.61 | 38.20 | 39.03 | 39.03 | 1.35% | 519,468 |
| Dec 2, 2025 | 38.28 | 39.25 | 37.89 | 38.51 | 38.51 | 1.64% | 729,985 |
| Dec 1, 2025 | 37.90 | 38.50 | 37.05 | 37.89 | 37.89 | 2.07% | 707,556 |
| Nov 28, 2025 | 36.87 | 37.92 | 36.50 | 37.12 | 37.12 | 0.68% | 720,843 |
| Nov 27, 2025 | 37.90 | 37.94 | 35.80 | 36.87 | 36.87 | -1.94% | 1,163,562 |
| Nov 26, 2025 | 35.00 | 38.00 | 34.60 | 37.60 | 37.60 | 8.92% | 2,780,936 |
| Nov 25, 2025 | 35.94 | 36.59 | 34.01 | 34.52 | 34.52 | -1.17% | 489,151 |
| Nov 24, 2025 | 31.90 | 36.25 | 31.00 | 34.93 | 34.93 | 9.50% | 2,669,525 |
| Nov 21, 2025 | 32.42 | 32.75 | 31.10 | 31.90 | 31.90 | -0.87% | 470,841 |
| Nov 20, 2025 | 32.60 | 33.30 | 31.26 | 32.18 | 32.18 | 1.04% | 722,812 |
| Nov 19, 2025 | 28.56 | 32.75 | 26.80 | 31.85 | 31.85 | 11.52% | 2,350,856 |
| Nov 18, 2025 | 30.79 | 31.74 | 28.40 | 28.56 | 28.56 | -6.15% | 709,316 |
| Nov 17, 2025 | 30.10 | 31.70 | 28.17 | 30.43 | 30.43 | -4.94% | 1,130,951 |
| Nov 14, 2025 | 31.98 | 32.85 | 31.90 | 32.01 | 32.01 | 0.06% | 296,583 |
| Nov 13, 2025 | 32.63 | 32.80 | 31.90 | 31.99 | 31.99 | -0.71% | 177,888 |
| Nov 12, 2025 | 32.00 | 32.84 | 31.50 | 32.22 | 32.22 | 0.44% | 275,766 |
| Nov 11, 2025 | 33.25 | 33.25 | 31.85 | 32.08 | 32.08 | -2.17% | 302,244 |
| Nov 10, 2025 | 34.00 | 34.10 | 32.60 | 32.79 | 32.79 | -2.12% | 242,643 |
| Nov 7, 2025 | 33.30 | 34.49 | 33.29 | 33.50 | 33.50 | -3.15% | 296,624 |
| Nov 6, 2025 | 34.61 | 35.18 | 34.05 | 34.59 | 34.59 | -1.20% | 98,256 |
| Nov 4, 2025 | 35.24 | 35.60 | 34.62 | 35.01 | 35.01 | -2.40% | 188,643 |
| Nov 3, 2025 | 36.75 | 36.96 | 35.25 | 35.87 | 35.87 | -3.42% | 206,752 |
| Oct 31, 2025 | 38.00 | 38.00 | 37.00 | 37.14 | 37.14 | -1.41% | 146,152 |
| Oct 30, 2025 | 37.70 | 38.09 | 35.05 | 37.67 | 37.67 | 0.32% | 1,146,140 |
| Oct 29, 2025 | 35.47 | 37.70 | 35.23 | 37.55 | 37.55 | 7.10% | 1,100,170 |
| Oct 28, 2025 | 33.47 | 35.80 | 32.16 | 35.06 | 35.06 | 6.24% | 1,129,064 |
| Oct 27, 2025 | 33.66 | 34.70 | 30.85 | 33.00 | 33.00 | -0.72% | 1,035,151 |
| Oct 24, 2025 | 32.90 | 33.60 | 32.19 | 33.24 | 33.24 | 0.36% | 451,698 |
| Oct 23, 2025 | 35.79 | 36.20 | 32.70 | 33.12 | 33.12 | -7.51% | 1,191,015 |
| Oct 21, 2025 | 36.19 | 36.19 | 35.00 | 35.81 | 35.81 | 1.62% | 109,266 |
| Oct 20, 2025 | 35.10 | 35.95 | 35.03 | 35.24 | 35.24 | -0.06% | 149,095 |
| Oct 17, 2025 | 35.90 | 36.28 | 35.10 | 35.26 | 35.26 | -1.20% | 130,607 |
| Oct 16, 2025 | 35.85 | 36.40 | 35.05 | 35.69 | 35.69 | -0.20% | 600,422 |
| Oct 15, 2025 | 36.00 | 36.46 | 35.10 | 35.76 | 35.76 | -1.13% | 392,319 |
| Oct 14, 2025 | 36.68 | 37.35 | 35.80 | 36.17 | 36.17 | -1.39% | 302,082 |
| Oct 13, 2025 | 37.98 | 37.98 | 36.50 | 36.68 | 36.68 | -2.32% | 155,903 |
| Oct 10, 2025 | 36.50 | 37.85 | 36.50 | 37.55 | 37.55 | 2.18% | 239,413 |
| Oct 9, 2025 | 36.80 | 38.02 | 35.80 | 36.75 | 36.75 | 0.55% | 699,945 |
| Oct 8, 2025 | 37.40 | 37.45 | 36.05 | 36.55 | 36.55 | -0.84% | 365,149 |
| Oct 7, 2025 | 38.00 | 38.44 | 35.90 | 36.86 | 36.86 | -4.19% | 1,900,848 |
| Oct 6, 2025 | 39.64 | 39.64 | 38.00 | 38.47 | 38.47 | -1.28% | 1,148,335 |
| Oct 3, 2025 | 38.51 | 39.45 | 38.51 | 38.97 | 38.97 | -0.56% | 331,166 |
| Oct 1, 2025 | 38.60 | 39.50 | 38.10 | 39.19 | 39.19 | 3.08% | 332,781 |
| Sep 30, 2025 | 39.17 | 39.19 | 37.51 | 38.02 | 38.02 | -2.01% | 380,330 |
| Sep 29, 2025 | 39.12 | 40.25 | 38.16 | 38.80 | 38.80 | -2.39% | 318,730 |
| Sep 26, 2025 | 40.38 | 40.38 | 39.11 | 39.75 | 39.75 | -0.18% | 277,119 |
| Sep 25, 2025 | 40.15 | 40.49 | 39.00 | 39.82 | 39.82 | -0.82% | 653,066 |
| Sep 24, 2025 | 40.15 | 40.95 | 39.56 | 40.15 | 40.15 | -1.13% | 188,669 |