Hamps Bio Limited (BOM:544312)
India · Delayed Price · Currency is INR 18.51
0.00 (0.00%)
At close: Jan 19, 2026
Hamps Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 18.46 | 18.55 | 18.46 | 18.51 | 18.51 | 9.66% | 8,000 |
| Jan 14, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -9.97% | 4,000 |
| Jan 7, 2026 | 18.50 | 19.00 | 18.00 | 18.75 | 18.75 | 1.35% | 28,000 |
| Jan 6, 2026 | 18.01 | 18.50 | 18.01 | 18.50 | 18.50 | 2.72% | 20,000 |
| Jan 5, 2026 | 18.04 | 18.04 | 18.00 | 18.01 | 18.01 | -9.95% | 12,000 |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.72% | 4,000 |
| Jan 1, 2026 | 20.69 | 20.69 | 20.35 | 20.35 | 20.35 | 1.75% | 8,000 |
| Dec 29, 2025 | 19.16 | 20.00 | 19.16 | 20.00 | 20.00 | -6.02% | 8,000 |
| Dec 26, 2025 | 21.55 | 21.55 | 21.00 | 21.28 | 21.28 | 8.57% | 8,000 |
| Dec 24, 2025 | 18.45 | 19.60 | 18.45 | 19.60 | 19.60 | 5.38% | 12,000 |
| Dec 23, 2025 | 18.85 | 18.85 | 18.05 | 18.60 | 18.60 | -3.38% | 12,000 |
| Dec 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 4,000 |
| Dec 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 3.27% | 4,000 |
| Dec 18, 2025 | 19.50 | 19.50 | 18.64 | 18.64 | 18.64 | -4.75% | 8,000 |
| Dec 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -5.00% | 8,000 |
| Dec 15, 2025 | 20.61 | 20.61 | 20.60 | 20.60 | 20.60 | -4.94% | 8,000 |
| Dec 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -5.00% | 12,000 |
| Dec 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -5.00% | 4,000 |
| Dec 5, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.00% | 4,000 |
| Nov 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 4,000 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.88% | 4,000 |
| Nov 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | 4,000 |
| Nov 3, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.96% | 4,000 |
| Oct 31, 2025 | 26.25 | 26.25 | 25.99 | 25.99 | 25.99 | 0.93% | 8,000 |
| Oct 29, 2025 | 25.05 | 25.75 | 25.05 | 25.75 | 25.75 | 4.85% | 12,000 |
| Oct 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 3.41% | 4,000 |
| Oct 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.58% | 4,000 |
| Oct 23, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 4.99% | 12,000 |
| Oct 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 5.00% | 4,000 |
| Oct 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 4,000 |
| Oct 16, 2025 | 21.40 | 21.71 | 20.80 | 20.80 | 20.80 | 0.58% | 16,000 |
| Oct 15, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -4.92% | 4,000 |
| Oct 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.52% | 4,000 |
| Oct 13, 2025 | 21.74 | 22.05 | 21.01 | 21.01 | 21.01 | 0.05% | 12,000 |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.46% | 4,000 |
| Oct 9, 2025 | 21.97 | 22.00 | 21.97 | 21.98 | 21.98 | -4.93% | 16,000 |
| Oct 8, 2025 | 22.46 | 23.12 | 22.46 | 23.12 | 23.12 | 5.00% | 24,000 |
| Oct 7, 2025 | 21.72 | 22.02 | 21.72 | 22.02 | 22.02 | 4.96% | 8,000 |
| Oct 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 3.10% | 8,000 |
| Oct 1, 2025 | 20.22 | 20.35 | 20.22 | 20.35 | 20.35 | -4.15% | 16,000 |
| Sep 30, 2025 | 20.15 | 21.23 | 20.15 | 21.23 | 21.23 | 0.09% | 20,000 |
| Sep 29, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -4.97% | 8,000 |
| Sep 26, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -4.98% | 4,000 |
| Sep 25, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -4.98% | 4,000 |
| Sep 24, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -5.00% | 4,000 |
| Sep 23, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -4.97% | 8,000 |
| Sep 22, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -5.00% | 4,000 |
| Sep 12, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.97% | 12,000 |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 8,000 |
| Sep 5, 2025 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | 1.97% | 8,000 |