NSE:HAZOOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.35	14.35	13.69	13.76	13.76	-2.13%	213,337
Nov 8, 2026	14.25	14.32	13.06	14.06	14.06	-0.14%	91,154
Nov 6, 2026	14.05	14.20	13.60	14.08	14.08	1.59%	268,339
Nov 5, 2026	13.99	14.59	13.66	13.86	13.86	0.51%	502,195
Nov 4, 2026	13.90	14.00	13.55	13.79	13.79	1.03%	185,539
Nov 3, 2026	14.49	14.49	13.50	13.65	13.65	-3.81%	468,331
Nov 2, 2026	14.30	15.00	13.80	14.19	14.19	-3.21%	819,782
Oct 30, 2026	14.77	14.80	14.19	14.66	14.66	1.03%	284,514
Oct 29, 2026	14.49	14.80	14.28	14.51	14.51	2.18%	103,867
Oct 28, 2026	14.15	14.42	14.10	14.20	14.20	-1.53%	70,752
Oct 27, 2026	14.45	14.88	14.04	14.42	14.42	0.49%	173,712
Oct 26, 2026	13.98	14.85	13.61	14.35	14.35	3.31%	433,520
Oct 23, 2026	14.06	14.25	13.71	13.89	13.89	-1.21%	704,638
Oct 22, 2026	14.50	14.73	13.87	14.06	14.06	-5.64%	1,048,047
Oct 21, 2026	16.20	16.30	14.38	14.90	14.90	-4.24%	2,095,993
Oct 19, 2026	16.20	16.29	15.50	15.56	15.56	-4.54%	565,798
Oct 16, 2026	16.85	17.52	15.94	16.30	16.30	-1.21%	1,467,674
Oct 15, 2026	17.12	17.25	16.35	16.50	16.50	-4.13%	443,059
Oct 14, 2026	18.27	18.64	16.80	17.21	17.21	-5.02%	1,177,379
Oct 13, 2026	17.28	19.48	17.01	18.12	18.12	8.76%	10,392,067
Oct 12, 2026	16.70	17.42	15.52	16.66	16.66	2.40%	1,421,483
Oct 9, 2026	17.34	17.39	16.11	16.27	16.27	-4.69%	523,668
Oct 8, 2026	18.60	18.83	16.51	17.07	17.07	-8.13%	680,287
Oct 7, 2026	18.09	18.78	17.76	18.58	18.58	3.22%	750,654
Oct 6, 2026	18.11	18.30	17.57	18.00	18.00	1.41%	2,456,480
Oct 5, 2026	17.87	18.59	17.60	17.75	17.75	-1.06%	617,372
Oct 1, 2026	18.20	18.58	17.81	17.94	17.94	-3.81%	207,228
Sep 30, 2026	18.98	19.29	18.51	18.65	18.65	-0.96%	146,563
Sep 29, 2026	19.04	19.48	18.65	18.83	18.83	-0.79%	240,792
Sep 28, 2026	19.46	19.81	18.72	18.98	18.98	-1.96%	90,116
Sep 25, 2026	18.53	19.60	17.60	19.36	19.36	4.48%	1,533,958
Sep 24, 2026	18.99	19.40	18.14	18.53	18.53	-2.73%	294,880
Sep 23, 2026	19.27	19.30	19.05	19.05	19.05	-0.31%	113,893
Sep 22, 2026	19.00	19.94	18.81	19.11	19.11	-	430,931
Sep 21, 2026	19.86	20.30	19.00	19.11	19.11	-0.98%	531,038
Sep 18, 2026	18.55	19.90	17.75	19.30	19.30	4.04%	2,904,804
Sep 17, 2026	18.50	19.08	18.32	18.55	18.55	0.22%	146,625
Sep 16, 2026	18.80	19.29	18.01	18.51	18.51	-1.23%	194,145
Sep 15, 2026	19.02	19.51	18.50	18.74	18.74	-2.50%	297,628
Sep 11, 2026	19.79	19.99	18.80	19.22	19.22	-2.44%	324,963
Sep 10, 2026	20.24	20.24	19.41	19.70	19.70	-0.91%	89,734
Sep 9, 2026	20.37	20.59	19.67	19.88	19.88	-0.45%	641,192
Sep 8, 2026	20.00	20.13	19.66	19.97	19.97	0.60%	346,036
Sep 7, 2026	19.60	19.99	19.33	19.85	19.85	3.76%	252,002
Sep 4, 2026	19.40	19.90	18.52	19.13	19.13	-0.78%	1,290,374
Sep 3, 2026	19.13	19.70	19.00	19.28	19.28	1.74%	1,662,009
Sep 2, 2026	19.47	19.47	18.81	18.95	18.95	-2.27%	171,123
Sep 1, 2026	19.75	19.97	19.20	19.39	19.39	-1.72%	133,778
Aug 31, 2026	20.50	20.50	19.56	19.73	19.73	-1.05%	319,595
Aug 28, 2026	20.82	22.49	19.41	19.94	19.94	-4.23%	480,486