Price Data Selection & Download
Hazoor Multi Projects Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3781 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore HAZOOR intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹63.90
September 12, 2024
BSE Exchange
Share Price All Time Low
₹0.05
September 28, 2020
BSE Exchange
Highest Volume Trading Day
16,814,770
January 19, 2023 • ₹11.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HAZOOR daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹26.61 | ₹27.25 | ₹26.26 | ₹26.75 | 86,440 |
| 2026-05-25 | ₹26.57 | ₹27.74 | ₹26.35 | ₹26.91 | 93,799 |
| 2026-05-22 | ₹27.20 | ₹27.87 | ₹26.25 | ₹26.61 | 282,092 |
| 2026-05-21 | ₹26.50 | ₹28.35 | ₹26.49 | ₹26.94 | 583,698 |
| 2026-05-20 | ₹26.00 | ₹27.22 | ₹25.87 | ₹26.82 | 320,650 |
| 2026-05-19 | ₹26.10 | ₹26.83 | ₹25.79 | ₹26.10 | 191,785 |
| 2026-05-18 | ₹26.75 | ₹26.88 | ₹26.01 | ₹26.19 | 84,187 |
| 2026-05-15 | ₹26.81 | ₹27.38 | ₹26.62 | ₹27.02 | 174,423 |
| 2026-05-14 | ₹27.80 | ₹27.80 | ₹26.00 | ₹27.12 | 211,893 |
| 2026-05-13 | ₹25.51 | ₹27.00 | ₹25.51 | ₹26.92 | 575,390 |
| 2026-05-12 | ₹27.70 | ₹28.04 | ₹26.02 | ₹26.20 | 284,899 |
| 2026-05-11 | ₹28.01 | ₹28.50 | ₹27.51 | ₹28.04 | 354,751 |
| 2026-05-08 | ₹28.00 | ₹29.20 | ₹28.00 | ₹28.80 | 567,724 |
| 2026-05-07 | ₹27.26 | ₹28.44 | ₹27.26 | ₹28.02 | 851,443 |
| 2026-05-06 | ₹27.50 | ₹27.50 | ₹26.95 | ₹27.08 | 328,682 |
| 2026-05-05 | ₹27.30 | ₹27.52 | ₹27.04 | ₹27.13 | 102,747 |
| 2026-05-04 | ₹27.50 | ₹27.99 | ₹27.07 | ₹27.15 | 343,693 |
| 2026-04-30 | ₹27.69 | ₹28.45 | ₹27.00 | ₹27.48 | 338,841 |
| 2026-04-29 | ₹27.62 | ₹28.15 | ₹26.90 | ₹27.70 | 887,049 |
| 2026-04-28 | ₹28.04 | ₹28.25 | ₹27.61 | ₹27.93 | 219,100 |
| 2026-04-27 | ₹28.49 | ₹28.49 | ₹27.73 | ₹28.04 | 405,748 |
| 2026-04-24 | ₹28.82 | ₹29.34 | ₹28.00 | ₹28.08 | 207,228 |
| 2026-04-23 | ₹28.41 | ₹29.70 | ₹28.41 | ₹28.94 | 316,775 |
| 2026-04-22 | ₹29.94 | ₹30.29 | ₹28.65 | ₹29.09 | 4,293,350 |
| 2026-04-21 | ₹30.30 | ₹30.49 | ₹28.65 | ₹29.55 | 225,787 |
| 2026-04-20 | ₹30.30 | ₹31.25 | ₹29.60 | ₹30.00 | 133,591 |
| 2026-04-17 | ₹30.94 | ₹31.39 | ₹30.11 | ₹30.53 | 572,008 |
| 2026-04-16 | ₹31.79 | ₹31.79 | ₹29.95 | ₹30.95 | 627,544 |
| 2026-04-15 | ₹30.65 | ₹33.90 | ₹30.65 | ₹31.07 | 847,664 |
| 2026-04-13 | ₹28.00 | ₹32.00 | ₹27.12 | ₹30.60 | 1,239,751 |
| 2026-04-10 | ₹26.10 | ₹30.49 | ₹25.76 | ₹29.30 | 1,734,957 |
| 2026-04-09 | ₹25.61 | ₹25.98 | ₹25.25 | ₹25.74 | 307,806 |
| 2026-04-08 | ₹25.81 | ₹26.99 | ₹24.98 | ₹25.60 | 858,791 |
| 2026-04-07 | ₹25.20 | ₹25.70 | ₹25.14 | ₹25.36 | 91,380 |
| 2026-04-06 | ₹25.41 | ₹26.00 | ₹25.00 | ₹25.20 | 180,149 |
| 2026-04-02 | ₹24.11 | ₹25.72 | ₹23.99 | ₹25.41 | 172,895 |
| 2026-04-01 | ₹25.70 | ₹25.70 | ₹24.27 | ₹24.98 | 392,410 |
| 2026-03-30 | ₹24.00 | ₹25.00 | ₹22.90 | ₹23.52 | 1,300,087 |
| 2026-03-27 | ₹26.00 | ₹27.00 | ₹23.53 | ₹24.23 | 1,561,518 |
| 2026-03-25 | ₹25.60 | ₹26.40 | ₹25.00 | ₹26.02 | 1,073,013 |
| 2026-03-24 | ₹26.33 | ₹27.34 | ₹22.45 | ₹25.10 | 2,517,971 |
| 2026-03-23 | ₹27.01 | ₹28.49 | ₹24.70 | ₹25.80 | 974,958 |
| 2026-03-20 | ₹27.64 | ₹28.81 | ₹26.95 | ₹27.56 | 263,509 |
| 2026-03-19 | ₹29.36 | ₹29.36 | ₹27.00 | ₹27.86 | 640,639 |
| 2026-03-18 | ₹28.48 | ₹29.69 | ₹28.00 | ₹29.18 | 397,276 |
| 2026-03-17 | ₹26.34 | ₹28.24 | ₹26.05 | ₹27.55 | 203,724 |
| 2026-03-16 | ₹26.40 | ₹26.87 | ₹26.00 | ₹26.34 | 332,059 |
| 2026-03-13 | ₹28.80 | ₹29.49 | ₹25.99 | ₹26.59 | 451,642 |
| 2026-03-12 | ₹29.39 | ₹29.39 | ₹28.76 | ₹28.80 | 111,352 |
| 2026-03-11 | ₹29.40 | ₹29.65 | ₹28.55 | ₹29.09 | 144,832 |
| 2026-03-10 | ₹29.65 | ₹29.80 | ₹28.96 | ₹29.13 | 541,767 |
| 2026-03-09 | ₹29.50 | ₹29.77 | ₹28.65 | ₹28.86 | 482,943 |
| 2026-03-06 | ₹30.00 | ₹30.79 | ₹29.49 | ₹29.71 | 264,026 |
| 2026-03-05 | ₹30.35 | ₹31.48 | ₹30.01 | ₹30.29 | 226,183 |
| 2026-03-04 | ₹30.40 | ₹30.90 | ₹29.50 | ₹30.31 | 135,515 |
| 2026-03-02 | ₹31.80 | ₹31.80 | ₹30.30 | ₹30.61 | 262,481 |
| 2026-02-27 | ₹31.62 | ₹32.87 | ₹31.62 | ₹32.16 | 122,605 |
| 2026-02-26 | ₹32.87 | ₹33.51 | ₹31.60 | ₹32.03 | 370,251 |
| 2026-02-25 | ₹33.07 | ₹34.07 | ₹31.55 | ₹32.36 | 441,791 |
| 2026-02-24 | ₹33.83 | ₹33.86 | ₹32.19 | ₹33.01 | 267,035 |
| 2026-02-23 | ₹34.69 | ₹35.50 | ₹33.44 | ₹33.67 | 551,063 |
| 2026-02-20 | ₹34.40 | ₹34.90 | ₹33.11 | ₹34.01 | 325,521 |
| 2026-02-19 | ₹34.90 | ₹34.94 | ₹33.50 | ₹34.42 | 395,417 |
| 2026-02-18 | ₹35.29 | ₹35.38 | ₹34.00 | ₹34.22 | 265,328 |
| 2026-02-17 | ₹34.61 | ₹35.80 | ₹34.61 | ₹35.31 | 459,247 |
| 2026-02-16 | ₹34.01 | ₹35.60 | ₹33.26 | ₹35.27 | 677,273 |
| 2026-02-13 | ₹35.39 | ₹35.39 | ₹34.00 | ₹34.64 | 106,233 |
| 2026-02-12 | ₹35.03 | ₹35.75 | ₹34.25 | ₹35.57 | 378,313 |
| 2026-02-11 | ₹35.89 | ₹35.89 | ₹34.20 | ₹35.03 | 280,267 |
| 2026-02-10 | ₹36.00 | ₹36.00 | ₹34.70 | ₹35.75 | 463,386 |
| 2026-02-09 | ₹35.01 | ₹36.00 | ₹34.03 | ₹35.84 | 485,030 |
| 2026-02-06 | ₹33.02 | ₹35.50 | ₹32.60 | ₹35.20 | 706,221 |
| 2026-02-05 | ₹33.94 | ₹34.59 | ₹32.90 | ₹33.62 | 350,710 |
| 2026-02-04 | ₹32.40 | ₹34.25 | ₹31.00 | ₹33.94 | 393,131 |
| 2026-02-03 | ₹31.39 | ₹32.80 | ₹31.39 | ₹32.31 | 550,935 |
| 2026-02-02 | ₹29.99 | ₹30.66 | ₹28.50 | ₹30.21 | 451,873 |
| 2026-02-01 | ₹30.96 | ₹31.00 | ₹28.26 | ₹30.00 | 300,714 |
| 2026-01-30 | ₹30.38 | ₹30.89 | ₹30.10 | ₹30.27 | 217,023 |
| 2026-01-29 | ₹30.27 | ₹31.28 | ₹29.99 | ₹30.35 | 283,539 |
| 2026-01-28 | ₹30.85 | ₹31.40 | ₹30.05 | ₹30.27 | 186,453 |
| 2026-01-27 | ₹31.36 | ₹31.80 | ₹30.15 | ₹30.38 | 255,868 |
| 2026-01-23 | ₹32.70 | ₹32.70 | ₹31.05 | ₹31.36 | 180,635 |
| 2026-01-22 | ₹30.81 | ₹32.49 | ₹30.81 | ₹32.04 | 434,695 |
| 2026-01-21 | ₹32.20 | ₹32.96 | ₹29.75 | ₹30.49 | 781,049 |
| 2026-01-20 | ₹34.00 | ₹34.69 | ₹31.70 | ₹32.48 | 386,017 |
| 2026-01-19 | ₹35.00 | ₹35.20 | ₹33.80 | ₹34.08 | 240,342 |
| 2026-01-16 | ₹35.85 | ₹37.00 | ₹35.40 | ₹35.95 | 536,265 |
| 2026-01-14 | ₹34.19 | ₹36.25 | ₹33.09 | ₹35.85 | 865,410 |
| 2026-01-13 | ₹33.10 | ₹34.30 | ₹30.61 | ₹33.90 | 1,215,123 |
| 2026-01-12 | ₹32.75 | ₹33.88 | ₹32.40 | ₹32.99 | 185,154 |
| 2026-01-09 | ₹35.00 | ₹35.76 | ₹32.15 | ₹32.64 | 381,523 |
| 2026-01-08 | ₹35.63 | ₹37.45 | ₹34.90 | ₹35.27 | 524,978 |
| 2026-01-07 | ₹35.97 | ₹36.45 | ₹35.44 | ₹35.62 | 169,160 |
| 2026-01-06 | ₹37.12 | ₹37.12 | ₹35.78 | ₹35.97 | 308,769 |
| 2026-01-05 | ₹37.00 | ₹37.99 | ₹36.00 | ₹37.12 | 376,295 |
| 2026-01-02 | ₹36.64 | ₹37.95 | ₹35.90 | ₹37.31 | 572,793 |
| 2026-01-01 | ₹34.79 | ₹37.50 | ₹34.70 | ₹36.54 | 377,515 |
Hazoor Multi Projects Share Price Performance Analysis (Jan 2008 - May 2026)
HAZOOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.79%
₹36.54 → ₹26.75
Year to Date
Price Volatility
11.72%
Low Volatility
Year to Date
Average Daily Volume
496,882
Year to Date Average
BSE Exchange
Hazoor Multi Projects Share Price History – Frequently Asked Questions
Common questions about HAZOOR historical data and records. For live price, key ratios and fundamentals, see Hazoor Multi Projects screener.
What is the all-time high share price of Hazoor Multi Projects (HAZOOR)?
The all-time high share price of Hazoor Multi Projects was ₹63.9 recorded on September 12, 2024 on the BSE exchange.
What is the all-time low share price of Hazoor Multi Projects (HAZOOR)?
The all-time low share price of Hazoor Multi Projects was ₹0.05 recorded on September 28, 2020 on the BSE exchange.
How can I download HAZOOR historical share price data?
You can download Hazoor Multi Projects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HAZOOR shares?
The highest trading volume day for Hazoor Multi Projects was 16,814,770 shares traded on January 19, 2023 on the BSE exchange, with share price at ₹11.05.