Housing & Urban Development Corp. Ltd. HUDCO
NSE · India · Finance
INR 161.52-5.06 (-3.04%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 161.54 | -3.03% | INR 167.94 | INR 167.94 | INR 159.51 | 3.14M |
| 2026-09-30 | INR 166.58 | +0.61% | INR 166.47 | INR 169.25 | INR 164.28 | 2.27M |
| 2026-09-29 | INR 165.57 | -1.83% | INR 168.00 | INR 169.70 | INR 164.00 | 3.65M |
| 2026-09-28 | INR 168.66 | -3.06% | INR 173.25 | INR 174.00 | INR 168.00 | 1.54M |
| 2026-09-25 | INR 173.99 | -0.19% | INR 174.61 | INR 175.30 | INR 173.24 | 836.26K |
| 2026-09-24 | INR 174.32 | -2.02% | INR 176.00 | INR 176.40 | INR 171.15 | 2.63M |
| 2026-09-23 | INR 177.92 | +3.20% | INR 172.40 | INR 179.20 | INR 172.40 | 2.92M |
| 2026-09-22 | INR 172.40 | -0.48% | INR 173.50 | INR 174.49 | INR 171.99 | 970.86K |
| 2026-09-21 | INR 173.23 | -0.97% | INR 175.45 | INR 177.00 | INR 173.00 | 1.09M |
| 2026-09-18 | INR 174.92 | +3.17% | INR 170.20 | INR 176.50 | INR 169.71 | 3.44M |
| 2026-09-17 | INR 169.55 | -0.11% | INR 169.73 | INR 173.03 | INR 167.05 | 2.07M |
| 2026-09-16 | INR 169.73 | +0.48% | INR 169.02 | INR 171.20 | INR 167.11 | 985.17K |
| 2026-09-15 | INR 168.92 | -2.22% | INR 173.00 | INR 174.75 | INR 168.50 | 1.45M |
| 2026-09-14 | INR 172.76 | 0.00% | INR 172.76 | INR 172.76 | INR 172.76 | 0 |
| 2026-09-11 | INR 172.76 | -0.76% | INR 173.60 | INR 173.60 | INR 171.60 | 1.18M |
| 2026-09-10 | INR 174.08 | -0.72% | INR 174.63 | INR 177.23 | INR 173.20 | 1.35M |
| 2026-09-09 | INR 175.35 | -1.63% | INR 177.57 | INR 178.50 | INR 175.00 | 1.17M |
| 2026-09-08 | INR 178.26 | -0.55% | INR 178.10 | INR 178.99 | INR 177.00 | 1.16M |
| 2026-09-07 | INR 179.24 | -0.71% | INR 180.60 | INR 181.05 | INR 178.54 | 716.19K |
| 2026-09-04 | INR 180.52 | -0.30% | INR 181.96 | INR 181.96 | INR 179.82 | 946.22K |
| 2026-09-03 | INR 181.07 | +1.53% | INR 181.82 | INR 184.69 | INR 179.15 | 5.30M |
| 2026-09-02 | INR 178.35 | -0.13% | INR 177.80 | INR 180.27 | INR 175.13 | 1.56M |
| 2026-09-01 | INR 178.58 | -1.91% | INR 180.00 | INR 183.89 | INR 177.30 | 1.73M |
| 2026-08-31 | INR 182.05 | -0.64% | INR 182.50 | INR 189.58 | INR 177.32 | 4.50M |
| 2026-08-28 | INR 183.23 | +0.33% | INR 182.50 | INR 184.27 | INR 181.60 | 1.02M |
| 2026-08-27 | INR 182.63 | -2.31% | INR 186.95 | INR 187.40 | INR 181.79 | 1.44M |
| 2026-08-26 | INR 186.95 | +0.39% | INR 187.00 | INR 188.59 | INR 186.26 | 737.04K |
| 2026-08-25 | INR 186.22 | -0.70% | INR 187.00 | INR 187.83 | INR 185.75 | 901.82K |
| 2026-08-24 | INR 187.53 | +0.77% | INR 186.10 | INR 188.40 | INR 186.09 | 892.02K |
| 2026-08-21 | INR 186.09 | +0.02% | INR 186.00 | INR 188.20 | INR 185.67 | 876.00K |
| 2026-08-20 | INR 186.05 | -1.21% | INR 189.00 | INR 189.99 | INR 184.48 | 1.80M |
| 2026-08-19 | INR 188.32 | +0.16% | INR 187.21 | INR 192.00 | INR 187.00 | 2.51M |
| 2026-08-18 | INR 188.01 | -0.53% | INR 187.90 | INR 189.40 | INR 186.40 | 1.13M |
| 2026-08-17 | INR 189.01 | -0.52% | INR 189.60 | INR 191.87 | INR 186.15 | 2.30M |
| 2026-08-14 | INR 189.99 | -2.02% | INR 194.00 | INR 194.10 | INR 189.31 | 3.88M |
| 2026-08-13 | INR 193.91 | +0.61% | INR 192.73 | INR 194.56 | INR 192.50 | 886.72K |
| 2026-08-12 | INR 192.73 | -1.55% | INR 195.80 | INR 196.80 | INR 191.25 | 2.36M |
| 2026-08-11 | INR 195.77 | -1.92% | INR 199.10 | INR 199.79 | INR 194.82 | 1.33M |
| 2026-08-10 | INR 199.61 | -0.71% | INR 201.04 | INR 202.50 | INR 199.02 | 1.56M |
| 2026-08-07 | INR 201.04 | -0.53% | INR 201.90 | INR 202.69 | INR 200.00 | 1.22M |
| 2026-08-06 | INR 202.11 | -0.36% | INR 202.00 | INR 204.24 | INR 200.97 | 2.00M |
| 2026-08-05 | INR 202.84 | -0.28% | INR 204.00 | INR 204.68 | INR 201.31 | 2.17M |
| 2026-08-04 | INR 203.41 | +2.02% | INR 198.50 | INR 205.15 | INR 196.65 | 2.68M |
| 2026-08-03 | INR 199.38 | +2.19% | INR 195.90 | INR 200.39 | INR 195.90 | 2.28M |
| 2026-07-31 | INR 195.10 | -1.02% | INR 197.11 | INR 197.98 | INR 194.40 | 1.46M |
| 2026-07-30 | INR 197.11 | +0.97% | INR 194.75 | INR 198.09 | INR 193.90 | 1.40M |
| 2026-07-29 | INR 195.21 | +0.39% | INR 196.22 | INR 198.98 | INR 194.75 | 2.30M |
| 2026-07-28 | INR 194.45 | -3.81% | INR 202.03 | INR 203.20 | INR 193.50 | 4.48M |
| 2026-07-27 | INR 202.16 | +3.39% | INR 199.90 | INR 205.00 | INR 197.10 | 3.85M |
| 2026-07-24 | INR 195.54 | -0.66% | INR 194.80 | INR 197.51 | INR 191.75 | 1.79M |
| 2026-07-23 | INR 196.83 | -0.75% | INR 196.00 | INR 198.56 | INR 196.00 | 1.42M |
| 2026-07-22 | INR 198.32 | -0.99% | INR 200.40 | INR 202.30 | INR 193.72 | 4.81M |
| 2026-07-21 | INR 200.30 | -0.80% | INR 202.50 | INR 202.86 | INR 198.60 | 1.69M |
| 2026-07-20 | INR 201.92 | -0.50% | INR 202.93 | INR 203.00 | INR 200.80 | 930.49K |
| 2026-07-17 | INR 202.93 | +0.13% | INR 203.39 | INR 203.89 | INR 200.80 | 1.68M |
| 2026-07-16 | INR 202.66 | -1.10% | INR 206.79 | INR 206.79 | INR 201.77 | 2.04M |
| 2026-07-15 | INR 204.92 | -1.41% | INR 207.99 | INR 209.07 | INR 204.51 | 1.65M |
| 2026-07-14 | INR 207.85 | -1.14% | INR 208.80 | INR 209.00 | INR 206.03 | 1.38M |
| 2026-07-13 | INR 210.24 | +1.58% | INR 207.51 | INR 212.41 | INR 207.16 | 4.77M |
| 2026-07-10 | INR 206.96 | +1.05% | INR 206.60 | INR 208.95 | INR 205.55 | 1.98M |
| 2026-07-09 | INR 204.81 | +0.48% | INR 204.00 | INR 206.56 | INR 201.60 | 3.44M |
| 2026-07-08 | INR 203.84 | -3.25% | INR 207.50 | INR 212.24 | INR 202.50 | 4.09M |
| 2026-07-07 | INR 210.69 | -1.82% | INR 213.01 | INR 213.79 | INR 209.30 | 2.03M |
| 2026-07-06 | INR 214.59 | -0.45% | INR 216.99 | INR 217.85 | INR 211.59 | 4.81M |
| 2026-07-03 | INR 215.56 | +4.22% | INR 208.71 | INR 216.80 | INR 208.01 | 7.51M |
| 2026-07-02 | INR 206.83 | -0.93% | INR 209.83 | INR 211.00 | INR 204.35 | 2.96M |
| 2026-07-01 | INR 208.77 | +1.83% | INR 208.60 | INR 211.80 | INR 207.10 | 3.98M |
| 2026-06-30 | INR 205.02 | -1.41% | INR 207.96 | INR 208.97 | INR 204.00 | 1.35M |
| 2026-06-29 | INR 207.96 | -0.15% | INR 207.60 | INR 209.19 | INR 205.70 | 1.41M |
| 2026-06-26 | INR 208.27 | 0.00% | INR 208.27 | INR 208.27 | INR 208.27 | 0 |
| 2026-06-25 | INR 208.27 | +0.14% | INR 209.20 | INR 214.60 | INR 207.18 | 2.59M |
| 2026-06-24 | INR 207.98 | -0.40% | INR 208.00 | INR 209.19 | INR 205.50 | 1.17M |
| 2026-06-23 | INR 208.81 | -1.23% | INR 212.50 | INR 213.39 | INR 208.20 | 1.51M |
| 2026-06-22 | INR 211.40 | +1.32% | INR 210.06 | INR 215.15 | INR 210.06 | 3.15M |
| 2026-06-19 | INR 208.65 | -1.37% | INR 211.50 | INR 212.61 | INR 207.01 | 2.55M |
| 2026-06-18 | INR 211.55 | -0.98% | INR 216.50 | INR 218.00 | INR 210.81 | 3.83M |
| 2026-06-17 | INR 213.65 | +0.39% | INR 214.00 | INR 216.88 | INR 213.00 | 2.81M |
| 2026-06-16 | INR 212.83 | +1.57% | INR 210.38 | INR 216.18 | INR 209.24 | 3.72M |
| 2026-06-15 | INR 209.54 | +1.88% | INR 208.40 | INR 212.70 | INR 208.00 | 3.25M |
| 2026-06-12 | INR 205.68 | +1.16% | INR 206.00 | INR 208.04 | INR 202.36 | 3.77M |
| 2026-06-11 | INR 203.33 | -1.08% | INR 202.50 | INR 206.33 | INR 199.02 | 1.88M |
| 2026-06-10 | INR 205.56 | -1.64% | INR 208.88 | INR 208.88 | INR 202.82 | 1.59M |
| 2026-06-09 | INR 208.98 | +2.38% | INR 205.10 | INR 209.80 | INR 204.11 | 2.25M |
| 2026-06-08 | INR 204.12 | -0.88% | INR 204.00 | INR 206.10 | INR 201.08 | 1.66M |
| 2026-06-05 | INR 205.93 | +0.62% | INR 206.40 | INR 207.48 | INR 203.52 | 1.30M |
| 2026-06-04 | INR 204.67 | +1.01% | INR 202.50 | INR 207.00 | INR 201.85 | 2.00M |
| 2026-06-03 | INR 202.63 | -0.06% | INR 203.00 | INR 204.10 | INR 199.73 | 1.80M |
| 2026-06-02 | INR 202.76 | 0.00% | INR 200.76 | INR 204.01 | INR 199.00 | 1.75M |
| 2026-06-01 | INR 202.76 | -0.37% | INR 204.00 | INR 205.14 | INR 201.00 | 1.39M |
| 2026-05-29 | INR 203.51 | -1.32% | INR 206.24 | INR 207.47 | INR 200.60 | 1.72M |