Hamps Bio Limited (BOM:544312)
India · Delayed Price · Currency is INR 25.50
-0.40 (-1.54%)
At close: Sep 7, 2026
Hamps Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 4,000 |
| Sep 1, 2026 | 25.99 | 25.99 | 25.90 | 25.90 | 25.90 | 5.76% | 8,000 |
| Aug 26, 2026 | 24.48 | 24.49 | 24.48 | 24.49 | 24.49 | 9.92% | 8,000 |
| Aug 24, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -9.94% | 4,000 |
| Aug 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 9.96% | 8,000 |
| Aug 19, 2026 | 20.70 | 25.30 | 20.70 | 22.50 | 22.50 | -2.17% | 12,000 |
| Aug 17, 2026 | 24.49 | 24.49 | 23.00 | 23.00 | 23.00 | -6.12% | 12,000 |
| Aug 14, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 0.49% | 12,000 |
| Aug 10, 2026 | 23.72 | 24.50 | 23.72 | 24.38 | 24.38 | 0.58% | 12,000 |
| Aug 6, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -4.94% | 4,000 |
| Aug 4, 2026 | 25.00 | 25.50 | 24.00 | 25.50 | 25.50 | 0.95% | 16,000 |
| Aug 3, 2026 | 26.00 | 26.00 | 25.26 | 25.26 | 25.26 | -4.97% | 12,000 |
| Jul 30, 2026 | 25.50 | 26.58 | 25.50 | 26.58 | 26.58 | 4.24% | 8,000 |
| Jul 29, 2026 | 25.50 | 25.50 | 23.10 | 25.50 | 25.50 | 4.94% | 12,000 |
| Jul 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.49% | 4,000 |
| Jul 23, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -4.94% | 8,000 |
| Jul 22, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 4,000 |
| Jul 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.04% | 4,000 |
| Jul 20, 2026 | 25.98 | 25.99 | 25.98 | 25.99 | 25.99 | 3.55% | 8,000 |
| Jul 16, 2026 | 24.25 | 25.10 | 24.25 | 25.10 | 25.10 | 3.51% | 8,000 |
| Jul 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.98% | 4,000 |
| Jul 10, 2026 | 24.94 | 25.52 | 24.94 | 25.52 | 25.52 | -2.78% | 12,000 |
| Jul 7, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 4,000 |
| Jun 25, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 16,000 |
| Jun 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 4,000 |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.72% | 4,000 |
| Jun 22, 2026 | 26.50 | 26.50 | 25.70 | 25.70 | 25.70 | -0.19% | 8,000 |
| Jun 18, 2026 | 24.57 | 25.75 | 24.57 | 25.75 | 25.75 | -0.39% | 8,000 |
| Jun 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 8,000 |
| Jun 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3.40% | 16,000 |
| Jun 10, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | -3.85% | 8,000 |
| Jun 5, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.13% | 12,000 |
| Jun 4, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 8,000 |
| Jun 3, 2026 | 26.20 | 26.20 | 25.45 | 25.71 | 25.71 | 2.84% | 20,000 |
| Jun 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.48% | 4,000 |
| Jun 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -4.99% | 4,000 |
| 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 |