Hazoor Multi Projects Limited (BOM:532467)
India · Delayed Price · Currency is INR 31.07
+0.47 (1.54%)
At close: Apr 15, 2026
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 26.00 | 27.00 | 23.53 | 24.23 | 24.23 | -6.88% | 1,561,518 |
| Mar 25, 2026 | 25.60 | 26.40 | 25.00 | 26.02 | 26.02 | 3.67% | 1,073,013 |
| Mar 24, 2026 | 26.33 | 27.34 | 22.45 | 25.10 | 25.10 | -2.71% | 2,517,971 |
| Mar 23, 2026 | 27.01 | 28.49 | 24.70 | 25.80 | 25.80 | -6.39% | 974,958 |
| Mar 20, 2026 | 27.64 | 28.81 | 26.95 | 27.56 | 27.56 | -1.08% | 263,509 |
| Mar 19, 2026 | 29.36 | 29.36 | 27.00 | 27.86 | 27.86 | -4.52% | 640,639 |
| Mar 18, 2026 | 28.48 | 29.69 | 28.00 | 29.18 | 29.18 | 5.92% | 397,276 |
| Mar 17, 2026 | 26.34 | 28.24 | 26.05 | 27.55 | 27.55 | 4.59% | 203,724 |
| Mar 16, 2026 | 26.40 | 26.87 | 26.00 | 26.34 | 26.34 | -0.94% | 332,059 |
| Mar 13, 2026 | 28.80 | 29.49 | 25.99 | 26.59 | 26.59 | -7.67% | 451,642 |
| Mar 12, 2026 | 29.39 | 29.39 | 28.76 | 28.80 | 28.80 | -1.00% | 111,352 |
| Mar 11, 2026 | 29.40 | 29.65 | 28.55 | 29.09 | 29.09 | -0.14% | 144,832 |
| Mar 10, 2026 | 29.65 | 29.80 | 28.96 | 29.13 | 29.13 | 0.94% | 541,767 |
| Mar 9, 2026 | 29.50 | 29.77 | 28.65 | 28.86 | 28.86 | -2.86% | 482,943 |
| Mar 6, 2026 | 30.00 | 30.79 | 29.49 | 29.71 | 29.71 | -1.91% | 264,026 |
| 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 |