Hazoor Multi Projects Limited (BOM:532467)
India · Delayed Price · Currency is INR 30.29
-0.02 (-0.07%)
At close: Mar 5, 2026
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.35 | 31.48 | 30.01 | 30.29 | 30.29 | -0.07% | 226,183 |
| Mar 4, 2026 | 30.40 | 30.90 | 29.50 | 30.31 | 30.31 | -0.98% | 135,370 |
| Mar 2, 2026 | 31.80 | 31.80 | 30.30 | 30.61 | 30.61 | -4.82% | 262,481 |
| Feb 27, 2026 | 31.62 | 32.87 | 31.62 | 32.16 | 32.16 | 0.41% | 122,605 |
| Feb 26, 2026 | 32.87 | 33.51 | 31.60 | 32.03 | 32.03 | -1.02% | 370,251 |
| Feb 25, 2026 | 33.07 | 34.07 | 31.55 | 32.36 | 32.36 | -1.97% | 441,791 |
| Feb 24, 2026 | 33.83 | 33.86 | 32.19 | 33.01 | 33.01 | -1.96% | 267,035 |
| Feb 23, 2026 | 34.69 | 35.50 | 33.44 | 33.67 | 33.67 | -1.00% | 551,063 |
| Feb 20, 2026 | 34.40 | 34.90 | 33.11 | 34.01 | 34.01 | -1.19% | 325,521 |
| Feb 19, 2026 | 34.90 | 34.94 | 33.50 | 34.42 | 34.42 | 0.58% | 395,344 |
| Feb 18, 2026 | 35.29 | 35.38 | 34.00 | 34.22 | 34.22 | -3.09% | 265,328 |
| Feb 17, 2026 | 34.61 | 35.80 | 34.61 | 35.31 | 35.31 | 0.11% | 459,247 |
| Feb 16, 2026 | 34.01 | 35.60 | 33.26 | 35.27 | 35.27 | 1.82% | 677,273 |
| Feb 13, 2026 | 35.39 | 35.39 | 34.00 | 34.64 | 34.64 | -2.61% | 106,233 |
| Feb 12, 2026 | 35.03 | 35.75 | 34.25 | 35.57 | 35.57 | 1.54% | 378,313 |
| Feb 11, 2026 | 35.89 | 35.89 | 34.20 | 35.03 | 35.03 | -2.01% | 280,267 |
| Feb 10, 2026 | 36.00 | 36.00 | 34.70 | 35.75 | 35.75 | -0.25% | 463,386 |
| Feb 9, 2026 | 35.01 | 36.00 | 34.03 | 35.84 | 35.84 | 1.82% | 485,030 |
| Feb 6, 2026 | 33.02 | 35.50 | 32.60 | 35.20 | 35.20 | 4.70% | 706,221 |
| Feb 5, 2026 | 33.94 | 34.59 | 32.90 | 33.62 | 33.62 | -0.94% | 350,710 |
| Feb 4, 2026 | 32.40 | 34.25 | 31.00 | 33.94 | 33.94 | 5.04% | 393,131 |
| Feb 3, 2026 | 31.39 | 32.80 | 31.39 | 32.31 | 32.31 | 6.95% | 550,935 |
| Feb 2, 2026 | 29.99 | 30.66 | 28.50 | 30.21 | 30.21 | 0.70% | 451,873 |
| Feb 1, 2026 | 30.96 | 31.00 | 28.26 | 30.00 | 30.00 | -0.89% | 300,714 |
| Jan 30, 2026 | 30.38 | 30.89 | 30.10 | 30.27 | 30.27 | -0.26% | 216,985 |
| Jan 29, 2026 | 30.27 | 31.28 | 29.99 | 30.35 | 30.35 | 0.26% | 283,539 |
| Jan 28, 2026 | 30.85 | 31.40 | 30.05 | 30.27 | 30.27 | -0.36% | 186,453 |
| Jan 27, 2026 | 31.36 | 31.80 | 30.15 | 30.38 | 30.38 | -3.13% | 255,868 |
| Jan 23, 2026 | 32.70 | 32.70 | 31.05 | 31.36 | 31.36 | -2.12% | 180,635 |
| Jan 22, 2026 | 30.81 | 32.49 | 30.81 | 32.04 | 32.04 | 5.08% | 434,695 |
| Jan 21, 2026 | 32.20 | 32.96 | 29.75 | 30.49 | 30.49 | -6.13% | 781,049 |
| Jan 20, 2026 | 34.00 | 34.69 | 31.70 | 32.48 | 32.48 | -4.69% | 386,017 |
| Jan 19, 2026 | 35.00 | 35.20 | 33.80 | 34.08 | 34.08 | -5.20% | 240,342 |
| Jan 16, 2026 | 35.85 | 37.00 | 35.40 | 35.95 | 35.95 | 0.28% | 536,265 |
| Jan 14, 2026 | 34.19 | 36.25 | 33.09 | 35.85 | 35.85 | 5.75% | 865,410 |
| Jan 13, 2026 | 33.10 | 34.30 | 30.61 | 33.90 | 33.90 | 2.76% | 1,215,123 |
| Jan 12, 2026 | 32.75 | 33.88 | 32.40 | 32.99 | 32.99 | 1.07% | 185,154 |
| Jan 9, 2026 | 35.00 | 35.76 | 32.15 | 32.64 | 32.64 | -7.46% | 381,523 |
| Jan 8, 2026 | 35.63 | 37.45 | 34.90 | 35.27 | 35.27 | -0.98% | 524,978 |
| Jan 7, 2026 | 35.97 | 36.45 | 35.44 | 35.62 | 35.62 | -0.97% | 169,160 |
| Jan 6, 2026 | 37.12 | 37.12 | 35.78 | 35.97 | 35.97 | -3.10% | 308,769 |
| Jan 5, 2026 | 37.00 | 37.99 | 36.00 | 37.12 | 37.12 | -0.51% | 376,295 |
| Jan 2, 2026 | 36.64 | 37.95 | 35.90 | 37.31 | 37.31 | 2.11% | 572,793 |
| Jan 1, 2026 | 34.79 | 37.50 | 34.70 | 36.54 | 36.54 | 4.49% | 377,515 |
| Dec 31, 2025 | 37.40 | 37.40 | 34.00 | 34.97 | 34.97 | -5.13% | 567,305 |
| Dec 30, 2025 | 36.50 | 37.00 | 35.51 | 36.86 | 36.86 | 1.15% | 437,895 |
| Dec 29, 2025 | 38.17 | 38.17 | 36.17 | 36.44 | 36.44 | -2.62% | 439,209 |
| Dec 26, 2025 | 37.48 | 38.74 | 37.00 | 37.42 | 37.42 | 0.38% | 608,828 |
| Dec 24, 2025 | 37.38 | 37.75 | 36.05 | 37.28 | 37.28 | 0.65% | 513,927 |
| Dec 23, 2025 | 38.49 | 39.40 | 36.90 | 37.04 | 37.04 | -3.26% | 1,096,414 |