Hazoor Multi Projects Limited (BOM:532467)
India · Delayed Price · Currency is INR 21.07
-0.29 (-1.36%)
At close: Aug 20, 2026
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 23.05 | 23.29 | 22.42 | 22.58 | 22.58 | -1.66% | 211,774 |
| Jul 21, 2026 | 23.16 | 23.48 | 22.91 | 22.96 | 22.96 | -0.78% | 90,068 |
| Jul 20, 2026 | 22.96 | 24.00 | 22.84 | 23.14 | 23.14 | 1.31% | 1,039,383 |
| Jul 17, 2026 | 23.25 | 23.60 | 22.76 | 22.84 | 22.84 | -2.14% | 363,612 |
| Jul 16, 2026 | 23.53 | 23.96 | 23.20 | 23.34 | 23.34 | -1.06% | 123,914 |
| Jul 15, 2026 | 23.77 | 24.10 | 23.50 | 23.59 | 23.59 | -0.51% | 288,449 |
| Jul 14, 2026 | 24.10 | 24.10 | 23.67 | 23.71 | 23.71 | 0.34% | 66,677 |
| Jul 13, 2026 | 23.50 | 24.50 | 23.17 | 23.63 | 23.63 | 0.17% | 202,567 |
| Jul 10, 2026 | 23.36 | 24.50 | 23.36 | 23.59 | 23.59 | 0.34% | 167,777 |
| Jul 9, 2026 | 23.41 | 23.79 | 23.35 | 23.51 | 23.51 | 0.94% | 92,980 |
| Jul 8, 2026 | 24.09 | 24.30 | 23.11 | 23.29 | 23.29 | -2.51% | 292,234 |
| Jul 7, 2026 | 24.75 | 24.81 | 23.40 | 23.89 | 23.89 | -0.75% | 277,890 |
| Jul 6, 2026 | 24.00 | 24.48 | 23.95 | 24.07 | 24.07 | -0.37% | 80,613 |
| Jul 3, 2026 | 24.30 | 24.63 | 23.01 | 24.16 | 24.16 | -0.58% | 287,593 |
| Jul 2, 2026 | 24.70 | 24.70 | 24.05 | 24.30 | 24.30 | -0.16% | 88,238 |
| Jul 1, 2026 | 25.70 | 25.79 | 23.81 | 24.34 | 24.34 | -3.64% | 313,680 |
| Jun 30, 2026 | 24.80 | 25.39 | 24.59 | 25.26 | 25.26 | 3.48% | 412,436 |
| Jun 29, 2026 | 23.60 | 25.10 | 23.30 | 24.41 | 24.41 | 2.95% | 341,163 |
| Jun 25, 2026 | 24.50 | 25.50 | 23.06 | 23.71 | 23.71 | -2.11% | 1,173,555 |
| Jun 24, 2026 | 24.12 | 24.49 | 23.81 | 24.22 | 24.22 | 0.41% | 55,987 |
| Jun 23, 2026 | 24.34 | 24.88 | 23.85 | 24.12 | 24.12 | -0.90% | 435,551 |
| Jun 22, 2026 | 24.60 | 24.89 | 24.03 | 24.34 | 24.34 | -0.86% | 434,071 |
| Jun 19, 2026 | 24.95 | 25.05 | 24.50 | 24.55 | 24.55 | -0.61% | 302,248 |
| Jun 18, 2026 | 24.98 | 24.98 | 24.50 | 24.70 | 24.70 | 0.37% | 748,144 |
| Jun 17, 2026 | 24.55 | 25.26 | 24.30 | 24.61 | 24.61 | 1.23% | 432,119 |
| Jun 16, 2026 | 24.61 | 25.30 | 24.22 | 24.31 | 24.31 | -1.22% | 327,824 |
| Jun 15, 2026 | 25.75 | 25.75 | 24.25 | 24.61 | 24.61 | -0.97% | 284,495 |
| 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 |