Housing Development and Infrastructure Limited (BOM:532873)
India · Delayed Price · Currency is INR 1.540
+0.040 (2.67%)
At close: Aug 21, 2026
BOM:532873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.43 | 1.55 | 1.43 | 1.54 | 1.54 | 2.67% | 75,779 |
| Aug 20, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 41,438 |
| Aug 19, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 618,787 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 31,653 |
| Aug 17, 2026 | 1.52 | 1.54 | 1.48 | 1.53 | 1.53 | -0.65% | 42,052 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | - | 117,948 |
| Aug 13, 2026 | 1.51 | 1.57 | 1.46 | 1.54 | 1.54 | 1.99% | 46,217 |
| Aug 12, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 49,922 |
| Aug 11, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | -1.27% | 21,324 |
| Aug 10, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | - | 46,894 |
| Aug 7, 2026 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | -1.86% | 180,957 |
| Aug 6, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 43,059 |
| Aug 5, 2026 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | -2.99% | 166,936 |
| Aug 4, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 12,030 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 24,788 |
| Jul 31, 2026 | 1.67 | 1.68 | 1.62 | 1.66 | 1.66 | 1.84% | 44,280 |
| Jul 30, 2026 | 1.63 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 5,979 |
| Jul 29, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -0.60% | 12,242 |
| Jul 28, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 34,537 |
| Jul 27, 2026 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -1.79% | 50,729 |
| Jul 24, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | -1.75% | 8,333 |
| Jul 23, 2026 | 1.70 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 20,846 |
| Jul 22, 2026 | 1.66 | 1.76 | 1.66 | 1.68 | 1.68 | -1.18% | 69,547 |
| Jul 21, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 15,567 |
| Jul 20, 2026 | 1.69 | 1.72 | 1.63 | 1.66 | 1.66 | -1.78% | 6,163 |
| Jul 17, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 11,913 |
| Jul 16, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 16,793 |
| Jul 15, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 87,915 |
| Jul 14, 2026 | 1.71 | 1.77 | 1.68 | 1.71 | 1.71 | - | 32,832 |
| Jul 13, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 38,709 |
| Jul 10, 2026 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 19,978 |
| Jul 9, 2026 | 1.81 | 1.81 | 1.70 | 1.72 | 1.72 | -1.71% | 38,676 |
| Jul 8, 2026 | 1.74 | 1.80 | 1.69 | 1.75 | 1.75 | 1.74% | 45,950 |
| Jul 7, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 15,787 |
| Jul 6, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 19,732 |
| Jul 3, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 46,470 |
| Jul 2, 2026 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 44,767 |
| Jul 1, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | -1.69% | 33,600 |
| Jun 30, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 24,226 |
| Jun 29, 2026 | 1.86 | 1.86 | 1.75 | 1.77 | 1.77 | -0.56% | 19,449 |
| Jun 25, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -2.20% | 11,212 |
| Jun 24, 2026 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | - | 21,035 |
| Jun 23, 2026 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 6,213 |
| Jun 22, 2026 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 35,543 |
| 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 |