Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 223.25
+6.90 (3.19%)
At close: Sep 15, 2025
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 222.20 | 230.10 | 222.20 | 229.30 | 229.30 | 2.85% | 603,652 |
| Sep 18, 2025 | 225.65 | 226.90 | 221.95 | 222.95 | 222.95 | -0.82% | 272,676 |
| Sep 17, 2025 | 225.95 | 227.35 | 223.25 | 224.80 | 224.80 | 0.29% | 266,890 |
| Sep 16, 2025 | 224.35 | 224.75 | 222.30 | 224.15 | 224.15 | 0.40% | 230,052 |
| Sep 15, 2025 | 217.55 | 225.55 | 216.45 | 223.25 | 223.25 | 3.19% | 496,557 |
| Sep 12, 2025 | 216.35 | 218.45 | 215.35 | 216.35 | 216.35 | -0.12% | 207,900 |
| Sep 11, 2025 | 217.05 | 219.20 | 216.05 | 216.60 | 216.60 | 0.25% | 132,235 |
| Sep 10, 2025 | 217.00 | 218.70 | 215.30 | 216.05 | 216.05 | 0.09% | 263,418 |
| Sep 9, 2025 | 220.00 | 221.00 | 215.05 | 215.85 | 215.85 | -0.60% | 380,725 |
| Sep 8, 2025 | 216.85 | 218.20 | 214.80 | 217.15 | 217.15 | 0.93% | 83,217 |
| Sep 5, 2025 | 214.95 | 217.60 | 213.20 | 215.15 | 214.10 | 0.51% | 94,901 |
| Sep 4, 2025 | 217.50 | 218.55 | 213.50 | 214.05 | 213.01 | -1.11% | 174,452 |
| Sep 3, 2025 | 216.15 | 218.45 | 215.70 | 216.45 | 215.39 | -0.02% | 135,515 |
| Sep 2, 2025 | 211.05 | 219.25 | 210.50 | 216.50 | 215.44 | 2.44% | 528,640 |
| Sep 1, 2025 | 205.25 | 211.60 | 204.65 | 211.35 | 210.32 | 3.27% | 217,121 |
| Aug 29, 2025 | 205.50 | 206.55 | 202.50 | 204.65 | 203.65 | -0.15% | 1,589,255 |
| Aug 28, 2025 | 205.95 | 209.00 | 204.20 | 204.95 | 203.95 | -1.51% | 438,309 |
| Aug 26, 2025 | 211.30 | 212.60 | 207.10 | 208.10 | 207.08 | -2.30% | 134,995 |
| Aug 25, 2025 | 212.05 | 213.50 | 210.90 | 213.00 | 211.96 | 0.57% | 103,908 |
| Aug 22, 2025 | 213.05 | 216.40 | 211.30 | 211.80 | 210.77 | -0.42% | 241,587 |
| Aug 21, 2025 | 214.50 | 215.45 | 212.25 | 212.70 | 211.66 | -0.77% | 181,345 |
| Aug 20, 2025 | 213.85 | 215.50 | 212.60 | 214.35 | 213.30 | 0.02% | 210,602 |
| Aug 19, 2025 | 211.05 | 216.20 | 210.10 | 214.30 | 213.25 | 1.61% | 160,942 |
| Aug 18, 2025 | 210.75 | 213.00 | 209.75 | 210.90 | 209.87 | 0.91% | 259,052 |
| Aug 14, 2025 | 209.75 | 210.40 | 206.80 | 209.00 | 207.98 | -0.64% | 256,918 |
| Aug 13, 2025 | 211.40 | 214.15 | 210.00 | 210.35 | 208.18 | -0.05% | 160,451 |
| Aug 12, 2025 | 209.45 | 212.40 | 209.15 | 210.45 | 208.28 | 0.02% | 229,275 |
| Aug 11, 2025 | 207.80 | 211.75 | 207.45 | 210.40 | 208.23 | 1.37% | 216,151 |
| Aug 8, 2025 | 211.20 | 211.95 | 206.80 | 207.55 | 205.41 | -1.54% | 712,722 |
| Aug 7, 2025 | 213.55 | 216.25 | 205.65 | 210.80 | 208.62 | -0.50% | 827,204 |
| Aug 6, 2025 | 218.80 | 219.15 | 211.45 | 211.85 | 209.66 | -3.11% | 145,417 |
| Aug 5, 2025 | 218.75 | 219.40 | 216.10 | 218.65 | 216.39 | -0.09% | 114,304 |
| Aug 4, 2025 | 213.65 | 219.90 | 210.20 | 218.85 | 216.59 | 4.07% | 266,955 |
| Aug 1, 2025 | 212.20 | 214.70 | 209.50 | 210.30 | 208.13 | -0.94% | 642,079 |
| Jul 31, 2025 | 214.50 | 215.60 | 211.50 | 212.30 | 210.11 | -2.37% | 256,050 |
| Jul 30, 2025 | 217.45 | 218.55 | 214.70 | 217.45 | 215.21 | 0.53% | 486,195 |
| Jul 29, 2025 | 212.80 | 217.35 | 212.35 | 216.30 | 214.07 | 0.89% | 262,797 |
| Jul 28, 2025 | 217.75 | 221.90 | 213.40 | 214.40 | 212.19 | -1.99% | 311,641 |
| Jul 25, 2025 | 224.45 | 224.45 | 218.05 | 218.75 | 216.49 | -2.76% | 149,514 |
| Jul 24, 2025 | 225.30 | 226.25 | 222.50 | 224.95 | 222.63 | -0.16% | 549,790 |
| Jul 23, 2025 | 225.40 | 226.20 | 222.40 | 225.30 | 222.98 | -0.02% | 321,868 |
| Jul 22, 2025 | 227.50 | 229.40 | 225.00 | 225.35 | 223.02 | -0.97% | 73,588 |
| Jul 21, 2025 | 224.70 | 228.75 | 223.60 | 227.55 | 225.20 | 0.62% | 248,920 |
| Jul 18, 2025 | 229.20 | 230.70 | 225.70 | 226.15 | 223.82 | -1.31% | 114,373 |
| Jul 17, 2025 | 232.05 | 233.30 | 228.80 | 229.15 | 226.79 | -1.44% | 99,951 |
| Jul 16, 2025 | 233.10 | 233.75 | 231.05 | 232.50 | 230.10 | -0.39% | 165,161 |
| Jul 15, 2025 | 232.75 | 235.90 | 231.70 | 233.40 | 230.99 | 0.86% | 353,440 |
| Jul 14, 2025 | 232.25 | 234.70 | 230.55 | 231.40 | 229.01 | 0.33% | 119,049 |
| Jul 11, 2025 | 229.35 | 233.50 | 229.35 | 230.65 | 228.27 | -0.28% | 157,600 |
| Jul 10, 2025 | 230.00 | 231.85 | 228.65 | 231.30 | 228.91 | 0.61% | 63,207 |