Housing Development and Infrastructure Limited (BOM:532873)
India · Delayed Price · Currency is INR 1.820
+0.030 (1.68%)
At close: Jun 19, 2026
BOM:532873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | 1.68% | 20,756 |
| Jun 18, 2026 | 1.82 | 1.85 | 1.74 | 1.79 | 1.79 | -2.19% | 126,877 |
| Jun 17, 2026 | 1.87 | 1.91 | 1.81 | 1.83 | 1.83 | -3.68% | 67,918 |
| Jun 16, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 23,535 |
| Jun 15, 2026 | 1.88 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 29,900 |
| Jun 12, 2026 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 3.26% | 47,912 |
| Jun 11, 2026 | 1.90 | 1.96 | 1.82 | 1.84 | 1.84 | -3.16% | 38,654 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 12,585 |
| Jun 9, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | 0.52% | 19,227 |
| Jun 8, 2026 | 1.95 | 2.00 | 1.91 | 1.91 | 1.91 | -0.52% | 26,712 |
| Jun 5, 2026 | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | 1.05% | 7,543 |
| Jun 4, 2026 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -3.06% | 64,524 |
| Jun 3, 2026 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 19,708 |
| Jun 2, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | -2.03% | 19,978 |
| Jun 1, 2026 | 1.95 | 1.97 | 1.90 | 1.97 | 1.97 | 0.51% | 50,684 |
| May 29, 2026 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -1.01% | 24,544 |
| May 27, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 39,250 |
| May 26, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 41,623 |
| May 25, 2026 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | - | 19,498 |
| May 22, 2026 | 1.94 | 2.00 | 1.93 | 1.97 | 1.97 | -1.01% | 44,723 |
| May 21, 2026 | 1.93 | 2.01 | 1.93 | 1.99 | 1.99 | 2.05% | 46,310 |
| May 20, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -2.99% | 62,174 |
| May 19, 2026 | 1.98 | 2.05 | 1.96 | 2.01 | 2.01 | 1.52% | 49,248 |
| May 18, 2026 | 2.00 | 2.13 | 1.94 | 1.98 | 1.98 | -2.46% | 38,831 |
| May 15, 2026 | 1.97 | 2.04 | 1.97 | 2.03 | 2.03 | 1.00% | 29,756 |
| May 14, 2026 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -1.95% | 37,567 |
| May 13, 2026 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 10,568 |
| May 12, 2026 | 2.02 | 2.05 | 1.98 | 2.01 | 2.01 | -0.99% | 27,473 |
| May 11, 2026 | 2.07 | 2.10 | 1.99 | 2.03 | 2.03 | -0.98% | 27,928 |
| May 8, 2026 | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | -1.44% | 25,546 |
| May 7, 2026 | 2.07 | 2.15 | 1.99 | 2.08 | 2.08 | -0.48% | 49,487 |
| May 6, 2026 | 2.03 | 2.09 | 2.00 | 2.09 | 2.09 | 2.96% | 20,037 |
| May 5, 2026 | 2.05 | 2.09 | 2.01 | 2.03 | 2.03 | -0.98% | 52,765 |
| May 4, 2026 | 2.14 | 2.14 | 2.00 | 2.05 | 2.05 | -2.38% | 59,008 |
| Apr 30, 2026 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | -2.33% | 12,462 |
| Apr 29, 2026 | 2.13 | 2.18 | 2.10 | 2.15 | 2.15 | 0.94% | 15,670 |
| Apr 28, 2026 | 2.14 | 2.21 | 2.11 | 2.13 | 2.13 | -0.47% | 13,023 |
| Apr 27, 2026 | 2.03 | 2.17 | 1.98 | 2.14 | 2.14 | 3.38% | 54,490 |
| Apr 24, 2026 | 2.06 | 2.07 | 2.02 | 2.07 | 2.07 | 0.98% | 10,927 |
| Apr 23, 2026 | 2.10 | 2.11 | 2.02 | 2.05 | 2.05 | -3.30% | 109,323 |
| Apr 22, 2026 | 2.12 | 2.16 | 2.09 | 2.12 | 2.12 | -3.64% | 51,851 |
| Apr 21, 2026 | 2.25 | 2.31 | 2.18 | 2.20 | 2.20 | -3.51% | 43,057 |
| Apr 20, 2026 | 2.32 | 2.38 | 2.27 | 2.28 | 2.28 | -4.20% | 53,068 |
| Apr 17, 2026 | 2.40 | 2.47 | 2.26 | 2.38 | 2.38 | 0.42% | 133,375 |
| Apr 16, 2026 | 2.34 | 2.44 | 2.34 | 2.37 | 2.37 | -0.42% | 30,275 |
| Apr 15, 2026 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | 3.93% | 40,179 |
| Apr 13, 2026 | 2.20 | 2.29 | 2.20 | 2.29 | 2.29 | 4.57% | 113,960 |
| Apr 10, 2026 | 2.07 | 2.19 | 2.01 | 2.19 | 2.19 | 4.78% | 83,984 |
| Apr 9, 2026 | 2.04 | 2.14 | 2.03 | 2.09 | 2.09 | 2.45% | 45,830 |
| Apr 8, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4.62% | 50,403 |