Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 210.30
-2.00 (-0.94%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 211.20 | 211.95 | 206.80 | 207.55 | 207.55 | -1.54% | 712,722 |
| Aug 7, 2025 | 213.55 | 216.25 | 205.65 | 210.80 | 210.80 | -0.50% | 827,204 |
| Aug 6, 2025 | 218.80 | 219.15 | 211.45 | 211.85 | 211.85 | -3.11% | 145,417 |
| Aug 5, 2025 | 218.75 | 219.40 | 216.10 | 218.65 | 218.65 | -0.09% | 114,304 |
| Aug 4, 2025 | 213.65 | 219.90 | 210.20 | 218.85 | 218.85 | 4.07% | 266,955 |
| Aug 1, 2025 | 212.20 | 214.70 | 209.50 | 210.30 | 210.30 | -0.94% | 642,079 |
| Jul 31, 2025 | 214.50 | 215.60 | 211.50 | 212.30 | 212.30 | -2.37% | 256,050 |
| Jul 30, 2025 | 217.45 | 218.55 | 214.70 | 217.45 | 217.45 | 0.53% | 486,195 |
| Jul 29, 2025 | 212.80 | 217.35 | 212.35 | 216.30 | 216.30 | 0.89% | 262,797 |
| Jul 28, 2025 | 217.75 | 221.90 | 213.40 | 214.40 | 214.40 | -1.99% | 311,641 |
| Jul 25, 2025 | 224.45 | 224.45 | 218.05 | 218.75 | 218.75 | -2.76% | 149,514 |
| Jul 24, 2025 | 225.30 | 226.25 | 222.50 | 224.95 | 224.95 | -0.16% | 549,790 |
| Jul 23, 2025 | 225.40 | 226.20 | 222.40 | 225.30 | 225.30 | -0.02% | 321,868 |
| Jul 22, 2025 | 227.50 | 229.40 | 225.00 | 225.35 | 225.35 | -0.97% | 73,588 |
| Jul 21, 2025 | 224.70 | 228.75 | 223.60 | 227.55 | 227.55 | 0.62% | 248,920 |
| Jul 18, 2025 | 229.20 | 230.70 | 225.70 | 226.15 | 226.15 | -1.31% | 114,373 |
| Jul 17, 2025 | 232.05 | 233.30 | 228.80 | 229.15 | 229.15 | -1.44% | 99,951 |
| Jul 16, 2025 | 233.10 | 233.75 | 231.05 | 232.50 | 232.50 | -0.39% | 165,161 |
| Jul 15, 2025 | 232.75 | 235.90 | 231.70 | 233.40 | 233.40 | 0.86% | 353,440 |
| Jul 14, 2025 | 232.25 | 234.70 | 230.55 | 231.40 | 231.40 | 0.33% | 119,049 |
| Jul 11, 2025 | 229.35 | 233.50 | 229.35 | 230.65 | 230.65 | -0.28% | 157,600 |
| Jul 10, 2025 | 230.00 | 231.85 | 228.65 | 231.30 | 231.30 | 0.61% | 63,207 |
| Jul 9, 2025 | 229.75 | 232.05 | 228.60 | 229.90 | 229.90 | 0.33% | 75,937 |
| Jul 8, 2025 | 226.00 | 229.45 | 224.10 | 229.15 | 229.15 | 0.86% | 101,021 |
| Jul 7, 2025 | 230.25 | 230.95 | 226.80 | 227.20 | 227.20 | -1.73% | 123,406 |
| Jul 4, 2025 | 230.60 | 234.00 | 229.60 | 231.20 | 231.20 | 0.02% | 262,219 |
| Jul 3, 2025 | 234.30 | 234.65 | 230.50 | 231.15 | 231.15 | -1.18% | 86,267 |
| Jul 2, 2025 | 241.00 | 241.00 | 232.75 | 233.90 | 233.90 | -2.66% | 185,406 |
| Jul 1, 2025 | 239.95 | 242.50 | 235.90 | 240.30 | 240.30 | 1.16% | 273,502 |
| Jun 30, 2025 | 237.60 | 241.10 | 236.55 | 237.55 | 237.55 | 0.66% | 184,813 |
| Jun 27, 2025 | 241.60 | 242.80 | 235.30 | 236.00 | 236.00 | -1.87% | 378,650 |
| Jun 26, 2025 | 239.50 | 241.35 | 237.50 | 240.50 | 240.50 | 0.42% | 193,915 |
| Jun 25, 2025 | 233.75 | 240.45 | 233.10 | 239.50 | 239.50 | 2.66% | 414,326 |
| Jun 24, 2025 | 233.55 | 236.00 | 231.10 | 233.30 | 233.30 | 0.54% | 380,905 |
| Jun 23, 2025 | 223.45 | 232.75 | 223.45 | 232.05 | 232.05 | 2.11% | 1,151,212 |
| Jun 20, 2025 | 218.05 | 228.00 | 218.05 | 227.25 | 227.25 | 4.72% | 172,185 |
| Jun 19, 2025 | 223.25 | 225.05 | 211.00 | 217.00 | 217.00 | -2.95% | 188,321 |
| Jun 18, 2025 | 224.25 | 227.25 | 223.05 | 223.60 | 223.60 | -0.49% | 84,359 |
| Jun 17, 2025 | 229.90 | 231.60 | 224.00 | 224.70 | 224.70 | -2.20% | 152,311 |
| Jun 16, 2025 | 225.75 | 230.50 | 220.90 | 229.75 | 229.75 | 0.68% | 218,299 |
| Jun 13, 2025 | 222.90 | 230.00 | 222.00 | 228.20 | 228.20 | -1.04% | 645,698 |
| Jun 12, 2025 | 239.80 | 240.25 | 229.35 | 230.60 | 230.60 | -3.45% | 270,613 |
| Jun 11, 2025 | 244.05 | 245.20 | 236.85 | 238.85 | 238.85 | -1.93% | 310,894 |
| Jun 10, 2025 | 247.10 | 248.85 | 243.00 | 243.55 | 243.55 | -1.54% | 457,594 |
| Jun 9, 2025 | 247.95 | 251.55 | 246.65 | 247.35 | 247.35 | 0.47% | 293,808 |
| Jun 6, 2025 | 242.35 | 248.15 | 239.25 | 246.20 | 246.20 | 1.78% | 629,167 |
| Jun 5, 2025 | 248.75 | 248.75 | 241.30 | 241.90 | 241.90 | -2.26% | 404,707 |
| Jun 4, 2025 | 248.00 | 249.75 | 243.65 | 247.50 | 247.50 | 0.22% | 276,045 |
| Jun 3, 2025 | 249.65 | 253.80 | 245.95 | 246.95 | 246.95 | -0.40% | 1,501,921 |
| Jun 2, 2025 | 241.55 | 248.65 | 239.15 | 247.95 | 247.95 | 2.78% | 1,204,220 |