Hamps Bio Limited (BOM:544312)
India · Delayed Price · Currency is INR 26.44
+1.25 (4.96%)
At close: May 27, 2026
Hamps Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.05 | 26.44 | 26.05 | 26.44 | 26.44 | 4.96% | 8,000 |
| May 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -4.98% | 8,000 |
| May 20, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 4,000 |
| May 15, 2026 | 26.50 | 26.51 | 26.50 | 26.51 | 26.51 | 4.99% | 8,000 |
| May 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 4,000 |
| May 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.67% | 4,000 |
| May 5, 2026 | 25.99 | 25.99 | 25.60 | 25.68 | 25.68 | 1.70% | 28,000 |
| May 4, 2026 | 24.00 | 25.50 | 24.00 | 25.25 | 25.25 | -0.98% | 12,000 |
| Apr 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% | 8,000 |
| Apr 29, 2026 | 24.99 | 25.25 | 24.99 | 25.25 | 25.25 | -0.98% | 16,000 |
| Apr 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 8,000 |
| Apr 27, 2026 | 24.00 | 25.50 | 23.00 | 25.50 | 25.50 | - | 44,000 |
| Apr 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 4,000 |
| Apr 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 16,000 |
| Apr 22, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 2.00% | 12,000 |
| Apr 21, 2026 | 25.00 | 25.00 | 22.36 | 25.00 | 25.00 | 0.68% | 16,000 |
| Apr 20, 2026 | 24.50 | 25.00 | 24.50 | 24.83 | 24.83 | 1.35% | 12,000 |
| Apr 17, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 11.36% | 8,000 |
| Apr 13, 2026 | 18.50 | 22.00 | 18.50 | 22.00 | 22.00 | - | 24,000 |
| Apr 10, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 12,000 |
| Apr 9, 2026 | 19.79 | 21.00 | 19.79 | 21.00 | 21.00 | 6.11% | 36,000 |
| Apr 2, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.05% | 4,000 |
| Apr 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64% | 4,000 |
| Mar 30, 2026 | 16.00 | 17.50 | 15.60 | 16.55 | 16.55 | -8.06% | 12,000 |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,000 |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 20.00% | 4,000 |
| Mar 24, 2026 | 13.36 | 15.00 | 13.36 | 15.00 | 15.00 | -6.25% | 8,000 |
| Mar 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -8.57% | 4,000 |
| Mar 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 4,000 |
| Mar 12, 2026 | 16.30 | 17.40 | 16.30 | 17.40 | 17.40 | 2.23% | 12,000 |
| Mar 11, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -2.74% | 4,000 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 9.38% | 4,000 |
| Mar 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -14.94% | 4,000 |
| Feb 27, 2026 | 18.75 | 18.86 | 18.75 | 18.81 | 18.81 | -0.74% | 8,000 |
| Feb 13, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.43% | 4,000 |
| Feb 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 4,000 |
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.65% | 4,000 |
| Feb 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | 4,000 |
| Feb 9, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 8.89% | 8,000 |
| Feb 6, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -11.56% | 4,000 |
| Feb 3, 2026 | 16.50 | 18.69 | 16.50 | 18.69 | 18.69 | 9.94% | 12,000 |
| Jan 30, 2026 | 16.01 | 17.00 | 16.01 | 17.00 | 17.00 | -0.64% | 12,000 |
| Jan 29, 2026 | 17.01 | 17.11 | 17.01 | 17.11 | 17.11 | -7.56% | 8,000 |
| 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 |