Housing Development and Infrastructure Limited (BOM:532873)
India · Delayed Price · Currency is INR 1.460
0.00 (0.00%)
At close: Sep 18, 2026
BOM:532873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,546 |
| 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% | 33,094 |
| 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 |
| 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 |