Hazoor Multi Projects Limited (BOM:532467)
India · Delayed Price · Currency is INR 17.78
-0.92 (-4.92%)
At close: Oct 1, 2026
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.28 | 18.62 | 17.66 | 17.78 | 17.78 | -4.92% | 46,903 |
| Sep 30, 2026 | 18.52 | 19.38 | 18.52 | 18.70 | 18.70 | -1.63% | 74,221 |
| Sep 29, 2026 | 18.62 | 19.59 | 18.62 | 19.01 | 19.01 | 0.05% | 25,121 |
| Sep 28, 2026 | 19.11 | 19.49 | 18.90 | 19.00 | 19.00 | -2.11% | 14,929 |
| Sep 25, 2026 | 18.52 | 19.60 | 17.61 | 19.41 | 19.41 | 3.85% | 201,033 |
| Sep 24, 2026 | 19.00 | 19.23 | 18.08 | 18.69 | 18.69 | -2.40% | 177,411 |
| Sep 23, 2026 | 19.03 | 19.40 | 18.90 | 19.15 | 19.15 | -0.26% | 22,969 |
| Sep 22, 2026 | 19.00 | 19.80 | 18.86 | 19.20 | 19.20 | 0.42% | 118,608 |
| Sep 21, 2026 | 19.69 | 20.10 | 19.00 | 19.12 | 19.12 | -0.93% | 161,129 |
| Sep 18, 2026 | 18.70 | 19.83 | 17.72 | 19.30 | 19.30 | 4.16% | 451,531 |
| Sep 17, 2026 | 18.40 | 18.89 | 18.40 | 18.53 | 18.53 | -0.38% | 46,368 |
| Sep 16, 2026 | 18.86 | 19.36 | 18.31 | 18.60 | 18.60 | -0.59% | 112,385 |
| Sep 15, 2026 | 19.05 | 19.94 | 18.60 | 18.71 | 18.71 | -2.40% | 55,603 |
| Sep 11, 2026 | 20.00 | 20.43 | 18.98 | 19.17 | 19.17 | -2.29% | 37,161 |
| Sep 10, 2026 | 20.17 | 20.17 | 19.50 | 19.62 | 19.62 | -1.65% | 44,477 |
| Sep 9, 2026 | 20.69 | 20.69 | 19.70 | 19.95 | 19.95 | 0.20% | 147,365 |
| Sep 8, 2026 | 20.23 | 20.24 | 19.48 | 19.91 | 19.91 | 0.40% | 80,218 |
| Sep 7, 2026 | 19.00 | 19.95 | 19.00 | 19.83 | 19.83 | 3.34% | 115,198 |
| Sep 4, 2026 | 19.58 | 19.80 | 18.60 | 19.19 | 19.19 | -0.47% | 120,120 |
| Sep 3, 2026 | 19.44 | 19.68 | 18.91 | 19.28 | 19.28 | 1.58% | 1,577,677 |
| Sep 2, 2026 | 19.05 | 19.37 | 18.80 | 18.98 | 18.98 | -2.67% | 88,128 |
| Sep 1, 2026 | 20.00 | 20.00 | 19.42 | 19.50 | 19.50 | -1.37% | 71,525 |
| Aug 31, 2026 | 20.15 | 20.16 | 19.65 | 19.77 | 19.77 | -1.40% | 1,058,461 |
| Aug 28, 2026 | 20.89 | 21.20 | 19.65 | 20.05 | 20.05 | -1.96% | 106,189 |
| Aug 27, 2026 | 20.60 | 20.99 | 17.52 | 20.45 | 20.45 | 0.49% | 1,042,371 |
| Aug 26, 2026 | 20.99 | 21.73 | 20.16 | 20.35 | 20.35 | -1.17% | 316,111 |
| Aug 25, 2026 | 20.58 | 21.38 | 20.22 | 20.59 | 20.59 | 0.98% | 49,444 |
| Aug 24, 2026 | 21.69 | 21.69 | 20.10 | 20.39 | 20.39 | -3.14% | 47,567 |
| Aug 21, 2026 | 21.58 | 21.58 | 20.71 | 21.05 | 21.05 | -0.09% | 22,651 |
| Aug 20, 2026 | 21.02 | 21.50 | 21.02 | 21.07 | 21.07 | -1.36% | 20,627 |
| Aug 19, 2026 | 21.00 | 21.60 | 21.00 | 21.36 | 21.36 | 0.52% | 4,823 |
| Aug 18, 2026 | 21.88 | 21.88 | 21.04 | 21.25 | 21.25 | -0.51% | 41,838 |
| Aug 17, 2026 | 21.22 | 22.00 | 21.06 | 21.36 | 21.36 | 2.45% | 227,844 |
| Aug 14, 2026 | 21.00 | 21.33 | 19.49 | 20.85 | 20.85 | -3.29% | 629,720 |
| Aug 13, 2026 | 21.69 | 21.98 | 21.39 | 21.56 | 21.56 | -0.32% | 96,451 |
| Aug 12, 2026 | 21.70 | 21.79 | 21.30 | 21.63 | 21.63 | 1.22% | 98,635 |
| Aug 11, 2026 | 21.28 | 21.70 | 21.00 | 21.37 | 21.37 | 0.47% | 217,280 |
| Aug 10, 2026 | 22.60 | 23.40 | 21.15 | 21.27 | 21.27 | -5.72% | 480,071 |
| Aug 7, 2026 | 22.88 | 22.99 | 22.30 | 22.56 | 22.56 | 0.40% | 100,713 |
| Aug 6, 2026 | 22.90 | 23.15 | 22.31 | 22.47 | 22.47 | 0.04% | 207,296 |
| Aug 5, 2026 | 23.16 | 23.43 | 22.30 | 22.46 | 22.46 | -3.02% | 182,615 |
| Aug 4, 2026 | 22.80 | 23.45 | 22.31 | 23.16 | 23.16 | 2.66% | 61,100 |
| Aug 3, 2026 | 22.22 | 22.89 | 22.22 | 22.56 | 22.56 | 1.58% | 90,420 |
| Jul 31, 2026 | 22.20 | 23.46 | 22.00 | 22.21 | 22.21 | -0.09% | 304,711 |
| Jul 30, 2026 | 22.51 | 22.90 | 21.60 | 22.23 | 22.23 | -1.24% | 597,962 |
| Jul 29, 2026 | 22.80 | 22.95 | 21.05 | 22.51 | 22.51 | -0.97% | 1,185,066 |
| Jul 28, 2026 | 21.71 | 22.95 | 20.98 | 22.73 | 22.73 | 3.46% | 788,033 |
| Jul 27, 2026 | 22.35 | 22.53 | 21.70 | 21.97 | 21.97 | -0.05% | 64,218 |
| Jul 24, 2026 | 22.00 | 22.01 | 21.70 | 21.98 | 21.98 | -0.59% | 149,302 |
| Jul 23, 2026 | 22.45 | 22.87 | 21.89 | 22.11 | 22.11 | -2.08% | 279,319 |