Hamps Bio Limited (BOM:544312)
India · Delayed Price · Currency is INR 24.50
+2.50 (11.36%)
At close: Apr 17, 2026
Hamps Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |