Hazoor Multi Projects Limited (BOM:532467)
India · Delayed Price · Currency is INR 24.61
-0.24 (-0.97%)
At close: Jun 15, 2026
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25.03 | 25.31 | 24.58 | 24.85 | 24.85 | -0.20% | 307,994 |
| Jun 11, 2026 | 24.61 | 25.49 | 23.99 | 24.90 | 24.90 | 1.18% | 634,785 |
| Jun 10, 2026 | 25.55 | 25.99 | 24.50 | 24.61 | 24.61 | -3.45% | 1,053,352 |
| Jun 9, 2026 | 26.40 | 26.40 | 25.30 | 25.49 | 25.49 | - | 351,902 |
| Jun 8, 2026 | 26.00 | 26.48 | 25.39 | 25.49 | 25.49 | -4.03% | 791,779 |
| Jun 5, 2026 | 26.99 | 26.99 | 26.39 | 26.56 | 26.56 | -0.08% | 185,541 |
| Jun 4, 2026 | 26.90 | 27.13 | 26.50 | 26.58 | 26.58 | -0.71% | 130,238 |
| Jun 3, 2026 | 27.15 | 27.48 | 26.41 | 26.77 | 26.77 | -1.22% | 108,481 |
| Jun 2, 2026 | 27.31 | 27.45 | 26.63 | 27.10 | 27.10 | 0.82% | 102,786 |
| Jun 1, 2026 | 28.00 | 28.00 | 26.51 | 26.88 | 26.88 | -0.37% | 127,108 |
| May 29, 2026 | 26.90 | 27.80 | 26.39 | 26.98 | 26.98 | -2.60% | 471,211 |
| May 27, 2026 | 27.00 | 30.20 | 26.55 | 27.70 | 27.70 | 3.55% | 2,832,973 |
| May 26, 2026 | 26.61 | 27.25 | 26.26 | 26.75 | 26.75 | -0.59% | 86,440 |
| May 25, 2026 | 26.57 | 27.74 | 26.35 | 26.91 | 26.91 | 1.13% | 93,799 |
| May 22, 2026 | 27.20 | 27.87 | 26.25 | 26.61 | 26.61 | -1.22% | 282,092 |
| May 21, 2026 | 26.50 | 28.35 | 26.49 | 26.94 | 26.94 | 0.45% | 583,698 |
| May 20, 2026 | 26.00 | 27.22 | 25.87 | 26.82 | 26.82 | 2.76% | 320,650 |
| May 19, 2026 | 26.10 | 26.83 | 25.79 | 26.10 | 26.10 | -0.34% | 191,785 |
| May 18, 2026 | 26.75 | 26.88 | 26.01 | 26.19 | 26.19 | -3.07% | 84,187 |
| May 15, 2026 | 26.81 | 27.38 | 26.62 | 27.02 | 27.02 | -0.37% | 174,423 |
| May 14, 2026 | 27.80 | 27.80 | 26.00 | 27.12 | 27.12 | 0.74% | 211,893 |
| May 13, 2026 | 25.51 | 27.00 | 25.51 | 26.92 | 26.92 | 2.75% | 575,390 |
| May 12, 2026 | 27.70 | 28.04 | 26.02 | 26.20 | 26.20 | -6.56% | 284,899 |
| May 11, 2026 | 28.01 | 28.50 | 27.51 | 28.04 | 28.04 | -2.64% | 354,751 |
| May 8, 2026 | 28.00 | 29.20 | 28.00 | 28.80 | 28.80 | 2.78% | 567,724 |
| May 7, 2026 | 27.26 | 28.44 | 27.26 | 28.02 | 28.02 | 3.47% | 851,443 |
| May 6, 2026 | 27.50 | 27.50 | 26.95 | 27.08 | 27.08 | -0.18% | 328,682 |
| May 5, 2026 | 27.30 | 27.52 | 27.04 | 27.13 | 27.13 | -0.07% | 102,747 |
| May 4, 2026 | 27.50 | 27.99 | 27.07 | 27.15 | 27.15 | -1.20% | 343,693 |
| Apr 30, 2026 | 27.69 | 28.45 | 27.00 | 27.48 | 27.48 | -0.79% | 338,841 |
| Apr 29, 2026 | 27.62 | 28.15 | 26.90 | 27.70 | 27.70 | -0.82% | 887,049 |
| Apr 28, 2026 | 28.04 | 28.25 | 27.61 | 27.93 | 27.93 | -0.39% | 219,100 |
| Apr 27, 2026 | 28.49 | 28.49 | 27.73 | 28.04 | 28.04 | -0.14% | 405,748 |
| Apr 24, 2026 | 28.82 | 29.34 | 28.00 | 28.08 | 28.08 | -2.97% | 207,228 |
| Apr 23, 2026 | 28.41 | 29.70 | 28.41 | 28.94 | 28.94 | -0.52% | 316,775 |
| Apr 22, 2026 | 29.94 | 30.29 | 28.65 | 29.09 | 29.09 | -1.56% | 4,293,350 |
| Apr 21, 2026 | 30.30 | 30.49 | 28.65 | 29.55 | 29.55 | -1.50% | 225,787 |
| Apr 20, 2026 | 30.30 | 31.25 | 29.60 | 30.00 | 30.00 | -1.74% | 133,591 |
| Apr 17, 2026 | 30.94 | 31.39 | 30.11 | 30.53 | 30.53 | -1.36% | 572,008 |
| Apr 16, 2026 | 31.79 | 31.79 | 29.95 | 30.95 | 30.95 | -0.39% | 627,544 |
| Apr 15, 2026 | 30.65 | 33.90 | 30.65 | 31.07 | 31.07 | 1.54% | 847,664 |
| Apr 13, 2026 | 28.00 | 32.00 | 27.12 | 30.60 | 30.60 | 4.44% | 1,239,751 |
| Apr 10, 2026 | 26.10 | 30.49 | 25.76 | 29.30 | 29.30 | 13.83% | 1,734,957 |
| Apr 9, 2026 | 25.61 | 25.98 | 25.25 | 25.74 | 25.74 | 0.55% | 307,806 |
| Apr 8, 2026 | 25.81 | 26.99 | 24.98 | 25.60 | 25.60 | 0.95% | 858,791 |
| Apr 7, 2026 | 25.20 | 25.70 | 25.14 | 25.36 | 25.36 | 0.63% | 91,380 |
| Apr 6, 2026 | 25.41 | 26.00 | 25.00 | 25.20 | 25.20 | -0.83% | 180,149 |
| Apr 2, 2026 | 24.11 | 25.72 | 23.99 | 25.41 | 25.41 | 1.72% | 172,895 |
| Apr 1, 2026 | 25.70 | 25.70 | 24.27 | 24.98 | 24.98 | 6.21% | 392,410 |
| Mar 30, 2026 | 24.00 | 25.00 | 22.90 | 23.52 | 23.52 | -2.93% | 1,300,087 |