NSE:HAZOOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	20.40	21.00	17.44	20.82	20.82	2.26%	1,744,484
Aug 26, 2026	20.99	21.75	20.10	20.36	20.36	-0.78%	1,085,836
Aug 25, 2026	19.80	20.95	19.80	20.52	20.52	0.44%	166,713
Aug 24, 2026	21.17	21.65	19.24	20.43	20.43	-3.27%	226,003
Aug 21, 2026	21.05	21.44	21.05	21.12	21.12	-0.24%	54,020
Aug 20, 2026	21.30	21.38	21.00	21.17	21.17	-0.14%	46,548
Aug 19, 2026	21.34	21.51	21.01	21.20	21.20	-0.66%	60,106