Hazoor Multi Projects Limited (BOM:532467)
India
· Delayed Price · Currency is INR 29.71
-0.58 (-1.91%)
At close: Mar 6, 2026
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.00 | 30.79 | 29.49 | 29.71 | 29.71 | -1.91% | 264,026 |
| Mar 5, 2026 | 30.35 | 31.48 | 30.01 | 30.29 | 30.29 | -0.07% | 226,183 |
| Mar 4, 2026 | 30.40 | 30.90 | 29.50 | 30.31 | 30.31 | -0.98% | 135,370 |
| Mar 2, 2026 | 31.80 | 31.80 | 30.30 | 30.61 | 30.61 | -4.82% | 262,481 |
| Feb 27, 2026 | 31.62 | 32.87 | 31.62 | 32.16 | 32.16 | 0.41% | 122,605 |
| Feb 26, 2026 | 32.87 | 33.51 | 31.60 | 32.03 | 32.03 | -1.02% | 370,251 |
| Feb 25, 2026 | 33.07 | 34.07 | 31.55 | 32.36 | 32.36 | -1.97% | 441,791 |
| Feb 24, 2026 | 33.83 | 33.86 | 32.19 | 33.01 | 33.01 | -1.96% | 267,035 |
| Feb 23, 2026 | 34.69 | 35.50 | 33.44 | 33.67 | 33.67 | -1.00% | 551,063 |
| Feb 20, 2026 | 34.40 | 34.90 | 33.11 | 34.01 | 34.01 | -1.19% | 325,521 |
| Feb 19, 2026 | 34.90 | 34.94 | 33.50 | 34.42 | 34.42 | 0.58% | 395,344 |
| Feb 18, 2026 | 35.29 | 35.38 | 34.00 | 34.22 | 34.22 | -3.09% | 265,328 |
| Feb 17, 2026 | 34.61 | 35.80 | 34.61 | 35.31 | 35.31 | 0.11% | 459,247 |
| Feb 16, 2026 | 34.01 | 35.60 | 33.26 | 35.27 | 35.27 | 1.82% | 677,273 |
| Feb 13, 2026 | 35.39 | 35.39 | 34.00 | 34.64 | 34.64 | -2.61% | 106,233 |
| Feb 12, 2026 | 35.03 | 35.75 | 34.25 | 35.57 | 35.57 | 1.54% | 378,313 |
| Feb 11, 2026 | 35.89 | 35.89 | 34.20 | 35.03 | 35.03 | -2.01% | 280,267 |
| Feb 10, 2026 | 36.00 | 36.00 | 34.70 | 35.75 | 35.75 | -0.25% | 463,386 |
| Feb 9, 2026 | 35.01 | 36.00 | 34.03 | 35.84 | 35.84 | 1.82% | 485,030 |
| Feb 6, 2026 | 33.02 | 35.50 | 32.60 | 35.20 | 35.20 | 4.70% | 706,221 |
| Feb 5, 2026 | 33.94 | 34.59 | 32.90 | 33.62 | 33.62 | -0.94% | 350,710 |
| Feb 4, 2026 | 32.40 | 34.25 | 31.00 | 33.94 | 33.94 | 5.04% | 393,131 |
| Feb 3, 2026 | 31.39 | 32.80 | 31.39 | 32.31 | 32.31 | 6.95% | 550,935 |
| Feb 2, 2026 | 29.99 | 30.66 | 28.50 | 30.21 | 30.21 | 0.70% | 451,873 |
| Feb 1, 2026 | 30.96 | 31.00 | 28.26 | 30.00 | 30.00 | -0.89% | 300,714 |
| Jan 30, 2026 | 30.38 | 30.89 | 30.10 | 30.27 | 30.27 | -0.26% | 216,985 |
| Jan 29, 2026 | 30.27 | 31.28 | 29.99 | 30.35 | 30.35 | 0.26% | 283,539 |
| Jan 28, 2026 | 30.85 | 31.40 | 30.05 | 30.27 | 30.27 | -0.36% | 186,453 |
| Jan 27, 2026 | 31.36 | 31.80 | 30.15 | 30.38 | 30.38 | -3.13% | 255,868 |
| Jan 23, 2026 | 32.70 | 32.70 | 31.05 | 31.36 | 31.36 | -2.12% | 180,635 |
| Jan 22, 2026 | 30.81 | 32.49 | 30.81 | 32.04 | 32.04 | 5.08% | 434,695 |
| Jan 21, 2026 | 32.20 | 32.96 | 29.75 | 30.49 | 30.49 | -6.13% | 781,049 |
| Jan 20, 2026 | 34.00 | 34.69 | 31.70 | 32.48 | 32.48 | -4.69% | 386,017 |
| Jan 19, 2026 | 35.00 | 35.20 | 33.80 | 34.08 | 34.08 | -5.20% | 240,342 |
| Jan 16, 2026 | 35.85 | 37.00 | 35.40 | 35.95 | 35.95 | 0.28% | 536,265 |
| Jan 14, 2026 | 34.19 | 36.25 | 33.09 | 35.85 | 35.85 | 5.75% | 865,410 |
| Jan 13, 2026 | 33.10 | 34.30 | 30.61 | 33.90 | 33.90 | 2.76% | 1,215,123 |
| Jan 12, 2026 | 32.75 | 33.88 | 32.40 | 32.99 | 32.99 | 1.07% | 185,154 |
| Jan 9, 2026 | 35.00 | 35.76 | 32.15 | 32.64 | 32.64 | -7.46% | 381,523 |
| Jan 8, 2026 | 35.63 | 37.45 | 34.90 | 35.27 | 35.27 | -0.98% | 524,978 |
| Jan 7, 2026 | 35.97 | 36.45 | 35.44 | 35.62 | 35.62 | -0.97% | 169,160 |
| Jan 6, 2026 | 37.12 | 37.12 | 35.78 | 35.97 | 35.97 | -3.10% | 308,769 |
| Jan 5, 2026 | 37.00 | 37.99 | 36.00 | 37.12 | 37.12 | -0.51% | 376,295 |
| Jan 2, 2026 | 36.64 | 37.95 | 35.90 | 37.31 | 37.31 | 2.11% | 572,793 |
| Jan 1, 2026 | 34.79 | 37.50 | 34.70 | 36.54 | 36.54 | 4.49% | 377,515 |
| Dec 31, 2025 | 37.40 | 37.40 | 34.00 | 34.97 | 34.97 | -5.13% | 567,305 |
| Dec 30, 2025 | 36.50 | 37.00 | 35.51 | 36.86 | 36.86 | 1.15% | 437,895 |
| Dec 29, 2025 | 38.17 | 38.17 | 36.17 | 36.44 | 36.44 | -2.62% | 439,209 |
| Dec 26, 2025 | 37.48 | 38.74 | 37.00 | 37.42 | 37.42 | 0.38% | 608,828 |
| Dec 24, 2025 | 37.38 | 37.75 | 36.05 | 37.28 | 37.28 | 0.65% | 513,927 |
| Dec 23, 2025 | 38.49 | 39.40 | 36.90 | 37.04 | 37.04 | -3.26% | 1,096,414 |
| Dec 22, 2025 | 36.12 | 39.00 | 35.85 | 38.29 | 38.29 | 6.81% | 1,475,951 |
| Dec 19, 2025 | 36.75 | 37.26 | 35.50 | 35.85 | 35.85 | -1.86% | 470,923 |
| Dec 18, 2025 | 37.98 | 37.98 | 36.50 | 36.53 | 36.53 | -2.09% | 239,203 |
| Dec 17, 2025 | 38.00 | 38.39 | 37.05 | 37.31 | 37.31 | -2.23% | 294,906 |
| Dec 16, 2025 | 37.50 | 39.28 | 36.20 | 38.16 | 38.16 | 3.75% | 2,298,218 |
| Dec 15, 2025 | 37.09 | 38.00 | 36.20 | 36.78 | 36.78 | 0.11% | 438,430 |
| Dec 12, 2025 | 38.40 | 38.40 | 36.60 | 36.74 | 36.74 | -2.62% | 227,889 |
| Dec 11, 2025 | 37.84 | 38.80 | 36.65 | 37.73 | 37.73 | 1.21% | 309,921 |
| Dec 10, 2025 | 38.74 | 38.92 | 37.03 | 37.28 | 37.28 | -2.43% | 888,388 |
| Dec 9, 2025 | 37.28 | 39.00 | 35.55 | 38.21 | 38.21 | 2.49% | 783,572 |
| Dec 8, 2025 | 39.40 | 39.75 | 36.50 | 37.28 | 37.28 | -2.74% | 626,504 |
| Dec 5, 2025 | 36.20 | 39.10 | 36.20 | 38.33 | 38.33 | 1.48% | 558,868 |
| Dec 4, 2025 | 39.68 | 39.68 | 36.00 | 37.77 | 37.77 | -3.23% | 1,102,568 |
| Dec 3, 2025 | 39.35 | 39.61 | 38.20 | 39.03 | 39.03 | 1.35% | 519,468 |
| Dec 2, 2025 | 38.28 | 39.25 | 37.89 | 38.51 | 38.51 | 1.64% | 729,985 |
| Dec 1, 2025 | 37.90 | 38.50 | 37.05 | 37.89 | 37.89 | 2.07% | 707,556 |
| Nov 28, 2025 | 36.87 | 37.92 | 36.50 | 37.12 | 37.12 | 0.68% | 720,843 |
| Nov 27, 2025 | 37.90 | 37.94 | 35.80 | 36.87 | 36.87 | -1.94% | 1,163,562 |
| Nov 26, 2025 | 35.00 | 38.00 | 34.60 | 37.60 | 37.60 | 8.92% | 2,780,936 |
| Nov 25, 2025 | 35.94 | 36.59 | 34.01 | 34.52 | 34.52 | -1.17% | 489,151 |
| Nov 24, 2025 | 31.90 | 36.25 | 31.00 | 34.93 | 34.93 | 9.50% | 2,669,525 |
| Nov 21, 2025 | 32.42 | 32.75 | 31.10 | 31.90 | 31.90 | -0.87% | 470,841 |
| Nov 20, 2025 | 32.60 | 33.30 | 31.26 | 32.18 | 32.18 | 1.04% | 722,812 |
| Nov 19, 2025 | 28.56 | 32.75 | 26.80 | 31.85 | 31.85 | 11.52% | 2,350,856 |
| Nov 18, 2025 | 30.79 | 31.74 | 28.40 | 28.56 | 28.56 | -6.15% | 709,316 |
| Nov 17, 2025 | 30.10 | 31.70 | 28.17 | 30.43 | 30.43 | -4.94% | 1,130,951 |
| Nov 14, 2025 | 31.98 | 32.85 | 31.90 | 32.01 | 32.01 | 0.06% | 296,583 |
| Nov 13, 2025 | 32.63 | 32.80 | 31.90 | 31.99 | 31.99 | -0.71% | 177,888 |
| Nov 12, 2025 | 32.00 | 32.84 | 31.50 | 32.22 | 32.22 | 0.44% | 275,766 |
| Nov 11, 2025 | 33.25 | 33.25 | 31.85 | 32.08 | 32.08 | -2.17% | 302,244 |
| Nov 10, 2025 | 34.00 | 34.10 | 32.60 | 32.79 | 32.79 | -2.12% | 242,643 |
| Nov 7, 2025 | 33.30 | 34.49 | 33.29 | 33.50 | 33.50 | -3.15% | 296,624 |
| Nov 6, 2025 | 34.61 | 35.18 | 34.05 | 34.59 | 34.59 | -1.20% | 98,256 |
| Nov 4, 2025 | 35.24 | 35.60 | 34.62 | 35.01 | 35.01 | -2.40% | 188,643 |
| Nov 3, 2025 | 36.75 | 36.96 | 35.25 | 35.87 | 35.87 | -3.42% | 206,752 |
| Oct 31, 2025 | 38.00 | 38.00 | 37.00 | 37.14 | 37.14 | -1.41% | 146,152 |
| Oct 30, 2025 | 37.70 | 38.09 | 35.05 | 37.67 | 37.67 | 0.32% | 1,146,140 |
| Oct 29, 2025 | 35.47 | 37.70 | 35.23 | 37.55 | 37.55 | 7.10% | 1,100,170 |
| Oct 28, 2025 | 33.47 | 35.80 | 32.16 | 35.06 | 35.06 | 6.24% | 1,129,064 |
| Oct 27, 2025 | 33.66 | 34.70 | 30.85 | 33.00 | 33.00 | -0.72% | 1,035,151 |
| Oct 24, 2025 | 32.90 | 33.60 | 32.19 | 33.24 | 33.24 | 0.36% | 451,698 |
| Oct 23, 2025 | 35.79 | 36.20 | 32.70 | 33.12 | 33.12 | -7.51% | 1,191,015 |
| Oct 21, 2025 | 36.19 | 36.19 | 35.00 | 35.81 | 35.81 | 1.62% | 109,266 |
| Oct 20, 2025 | 35.10 | 35.95 | 35.03 | 35.24 | 35.24 | -0.06% | 149,095 |
| Oct 17, 2025 | 35.90 | 36.28 | 35.10 | 35.26 | 35.26 | -1.20% | 130,607 |
| Oct 16, 2025 | 35.85 | 36.40 | 35.05 | 35.69 | 35.69 | -0.20% | 600,422 |
| Oct 15, 2025 | 36.00 | 36.46 | 35.10 | 35.76 | 35.76 | -1.13% | 392,319 |
| Oct 14, 2025 | 36.68 | 37.35 | 35.80 | 36.17 | 36.17 | -1.39% | 302,082 |
| Oct 13, 2025 | 37.98 | 37.98 | 36.50 | 36.68 | 36.68 | -2.32% | 155,903 |