Hazoor Multi Projects Limited (BOM:532467)
India
· Delayed Price · Currency is INR 27.93
-0.11 (-0.39%)
At close: Apr 28, 2026
Hazoor Multi Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.04 | 28.25 | 27.61 | 27.93 | 27.93 | -0.39% | 219,100 |
| Apr 27, 2026 | 28.49 | 28.49 | 27.73 | 28.04 | 28.04 | -0.14% | 405,748 |
| Apr 24, 2026 | 28.82 | 29.34 | 28.00 | 28.08 | 28.08 | -2.97% | 207,228 |
| Apr 23, 2026 | 28.41 | 29.70 | 28.41 | 28.94 | 28.94 | -0.52% | 316,775 |
| Apr 22, 2026 | 29.94 | 30.29 | 28.65 | 29.09 | 29.09 | -1.56% | 4,293,350 |
| Apr 21, 2026 | 30.30 | 30.49 | 28.65 | 29.55 | 29.55 | -1.50% | 225,787 |
| Apr 20, 2026 | 30.30 | 31.25 | 29.60 | 30.00 | 30.00 | -1.74% | 133,591 |
| Apr 17, 2026 | 30.94 | 31.39 | 30.11 | 30.53 | 30.53 | -1.36% | 572,008 |
| Apr 16, 2026 | 31.79 | 31.79 | 29.95 | 30.95 | 30.95 | -0.39% | 627,544 |
| Apr 15, 2026 | 30.65 | 33.90 | 30.65 | 31.07 | 31.07 | 1.54% | 847,664 |
| Apr 13, 2026 | 28.00 | 32.00 | 27.12 | 30.60 | 30.60 | 4.44% | 1,239,751 |
| Apr 10, 2026 | 26.10 | 30.49 | 25.76 | 29.30 | 29.30 | 13.83% | 1,734,957 |
| Apr 9, 2026 | 25.61 | 25.98 | 25.25 | 25.74 | 25.74 | 0.55% | 307,806 |
| Apr 8, 2026 | 25.81 | 26.99 | 24.98 | 25.60 | 25.60 | 0.95% | 858,791 |
| Apr 7, 2026 | 25.20 | 25.70 | 25.14 | 25.36 | 25.36 | 0.63% | 91,380 |
| Apr 6, 2026 | 25.41 | 26.00 | 25.00 | 25.20 | 25.20 | -0.83% | 180,149 |
| Apr 2, 2026 | 24.11 | 25.72 | 23.99 | 25.41 | 25.41 | 1.72% | 172,895 |
| Apr 1, 2026 | 25.70 | 25.70 | 24.27 | 24.98 | 24.98 | 6.21% | 392,410 |
| Mar 30, 2026 | 24.00 | 25.00 | 22.90 | 23.52 | 23.52 | -2.93% | 1,300,087 |
| Mar 27, 2026 | 26.00 | 27.00 | 23.53 | 24.23 | 24.23 | -6.88% | 1,561,518 |
| Mar 25, 2026 | 25.60 | 26.40 | 25.00 | 26.02 | 26.02 | 3.67% | 1,073,013 |
| Mar 24, 2026 | 26.33 | 27.34 | 22.45 | 25.10 | 25.10 | -2.71% | 2,517,971 |
| Mar 23, 2026 | 27.01 | 28.49 | 24.70 | 25.80 | 25.80 | -6.39% | 974,958 |
| Mar 20, 2026 | 27.64 | 28.81 | 26.95 | 27.56 | 27.56 | -1.08% | 263,509 |
| Mar 19, 2026 | 29.36 | 29.36 | 27.00 | 27.86 | 27.86 | -4.52% | 640,639 |
| Mar 18, 2026 | 28.48 | 29.69 | 28.00 | 29.18 | 29.18 | 5.92% | 397,276 |
| Mar 17, 2026 | 26.34 | 28.24 | 26.05 | 27.55 | 27.55 | 4.59% | 203,724 |
| Mar 16, 2026 | 26.40 | 26.87 | 26.00 | 26.34 | 26.34 | -0.94% | 332,059 |
| Mar 13, 2026 | 28.80 | 29.49 | 25.99 | 26.59 | 26.59 | -7.67% | 451,642 |
| Mar 12, 2026 | 29.39 | 29.39 | 28.76 | 28.80 | 28.80 | -1.00% | 111,352 |
| Mar 11, 2026 | 29.40 | 29.65 | 28.55 | 29.09 | 29.09 | -0.14% | 144,832 |
| Mar 10, 2026 | 29.65 | 29.80 | 28.96 | 29.13 | 29.13 | 0.94% | 541,767 |
| Mar 9, 2026 | 29.50 | 29.77 | 28.65 | 28.86 | 28.86 | -2.86% | 482,943 |
| 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 |