Hazoor Multi Projects Limited HAZOOR
NSE · India · Finance
INR 18.10-0.55 (-2.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 17.94 | -3.81% | INR 18.20 | INR 18.58 | INR 17.81 | 207.23K |
| 2026-09-30 | INR 18.65 | -0.96% | INR 18.98 | INR 19.29 | INR 18.51 | 146.56K |
| 2026-09-29 | INR 18.83 | -0.79% | INR 19.04 | INR 19.48 | INR 18.65 | 240.79K |
| 2026-09-28 | INR 18.98 | -1.96% | INR 19.46 | INR 19.81 | INR 18.72 |
| 90.12K |
| 2026-09-25 | INR 19.36 | +4.48% | INR 18.53 | INR 19.60 | INR 17.60 | 1.53M |
| 2026-09-24 | INR 18.53 | -2.73% | INR 18.99 | INR 19.40 | INR 18.14 | 294.88K |
| 2026-09-23 | INR 19.05 | -0.31% | INR 19.27 | INR 19.30 | INR 19.05 | 113.89K |
| 2026-09-22 | INR 19.11 | 0.00% | INR 19.00 | INR 19.94 | INR 18.81 | 430.93K |
| 2026-09-21 | INR 19.11 | -0.98% | INR 19.86 | INR 20.30 | INR 19.00 | 531.04K |
| 2026-09-18 | INR 19.30 | +4.04% | INR 18.55 | INR 19.90 | INR 17.75 | 2.90M |
| 2026-09-17 | INR 18.55 | +0.22% | INR 18.50 | INR 19.08 | INR 18.32 | 146.63K |
| 2026-09-16 | INR 18.51 | -1.23% | INR 18.80 | INR 19.29 | INR 18.01 | 194.15K |
| 2026-09-15 | INR 18.74 | -2.50% | INR 19.02 | INR 19.51 | INR 18.50 | 297.63K |
| 2026-09-14 | INR 19.22 | 0.00% | INR 19.22 | INR 19.22 | INR 19.22 | 0 |
| 2026-09-11 | INR 19.22 | -2.44% | INR 19.79 | INR 19.99 | INR 18.80 | 324.96K |
| 2026-09-10 | INR 19.70 | -0.91% | INR 20.24 | INR 20.24 | INR 19.41 | 89.73K |
| 2026-09-09 | INR 19.88 | -0.45% | INR 20.37 | INR 20.59 | INR 19.67 | 641.19K |
| 2026-09-08 | INR 19.97 | +0.60% | INR 20.00 | INR 20.13 | INR 19.66 | 346.04K |
| 2026-09-07 | INR 19.85 | +3.76% | INR 19.60 | INR 19.99 | INR 19.33 | 252.00K |
| 2026-09-04 | INR 19.13 | -0.78% | INR 19.40 | INR 19.90 | INR 18.52 | 1.29M |
| 2026-09-03 | INR 19.28 | +1.74% | INR 19.13 | INR 19.70 | INR 19.00 | 1.66M |
| 2026-09-02 | INR 18.95 | -2.27% | INR 19.47 | INR 19.47 | INR 18.81 | 171.12K |
| 2026-09-01 | INR 19.39 | -1.72% | INR 19.75 | INR 19.97 | INR 19.20 | 133.78K |
| 2026-08-31 | INR 19.73 | -1.05% | INR 20.50 | INR 20.50 | INR 19.56 | 319.60K |
| 2026-08-28 | INR 19.94 | -4.23% | INR 20.82 | INR 22.49 | INR 19.41 | 480.49K |
| 2026-08-27 | INR 20.82 | +2.26% | INR 20.40 | INR 21.00 | INR 17.44 | 1.74M |
| 2026-08-26 | INR 20.36 | -0.78% | INR 20.99 | INR 21.75 | INR 20.10 | 1.09M |
| 2026-08-25 | INR 20.52 | +0.44% | INR 19.80 | INR 20.95 | INR 19.80 | 166.71K |
| 2026-08-24 | INR 20.43 | -3.27% | INR 21.17 | INR 21.65 | INR 19.24 | 226.00K |
| 2026-08-21 | INR 21.12 | — | INR 21.05 | INR 21.44 | INR 21.05 | 54.02K |