Housing Development and Infrastructure Limited (BOM:532873)
India · Delayed Price · Currency is INR 1.400
0.00 (0.00%)
At close: Oct 22, 2026
BOM:532873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.42 | 1.42 | 1.33 | 1.40 | 1.40 | - | 57,420 |
| Oct 21, 2026 | 1.34 | 1.46 | 1.34 | 1.40 | 1.40 | - | 7,875 |
| Oct 19, 2026 | 1.43 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 25,085 |
| Oct 16, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 30,572 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.38 | 1.47 | 1.47 | 1.38% | 46,578 |
| Oct 14, 2026 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | - | 8,710 |
| Oct 13, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 5,533 |
| Oct 12, 2026 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | - | 24,805 |
| Oct 9, 2026 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | - | 16,310 |
| Oct 8, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 13,215 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.37 | 1.47 | 1.47 | 3.52% | 48,814 |
| Oct 6, 2026 | 1.45 | 1.50 | 1.41 | 1.42 | 1.42 | -4.05% | 39,040 |
| Oct 5, 2026 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 1.37% | 34,808 |
| Oct 1, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 29,681 |
| Sep 30, 2026 | 1.45 | 1.47 | 1.40 | 1.47 | 1.47 | 2.08% | 7,276 |
| Sep 29, 2026 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | -2.04% | 28,468 |
| Sep 28, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | - | 27,125 |
| Sep 25, 2026 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 20,113 |
| Sep 24, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | - | 4,635 |
| Sep 23, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 34,246 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 6,631 |
| Sep 21, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 19,313 |
| Sep 18, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | - | 45,295 |
| Sep 17, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 7,166 |
| Sep 16, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 19,646 |
| Sep 15, 2026 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | - | 55,171 |
| Sep 11, 2026 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | -1.32% | 34,436 |
| Sep 10, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 6,713 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 33,226 |
| Sep 8, 2026 | 1.52 | 1.54 | 1.46 | 1.52 | 1.52 | - | 30,749 |
| Sep 7, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 0.66% | 66,832 |
| Sep 4, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 29,590 |
| Sep 3, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 30,484 |
| Sep 2, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | 50,567 |
| Sep 1, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | - | 24,463 |
| Aug 31, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 45,426 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 17,671 |
| Aug 27, 2026 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 26,745 |
| Aug 26, 2026 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 2.01% | 40,238 |
| Aug 25, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 40,265 |
| Aug 24, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 42,007 |
| 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 |