Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 236.80
-2.85 (-1.19%)
At close: Oct 31, 2025
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 240.95 | 241.80 | 235.95 | 236.80 | 236.80 | -1.19% | 305,823 |
| Oct 30, 2025 | 235.15 | 240.60 | 233.30 | 239.65 | 239.65 | 1.53% | 803,892 |
| Oct 29, 2025 | 227.60 | 237.35 | 224.95 | 236.05 | 236.05 | 4.42% | 1,039,819 |
| Oct 28, 2025 | 227.00 | 228.70 | 224.75 | 226.05 | 226.05 | -0.40% | 113,633 |
| Oct 27, 2025 | 228.25 | 229.45 | 226.50 | 226.95 | 226.95 | 0.04% | 583,720 |
| Oct 24, 2025 | 229.00 | 230.00 | 225.95 | 226.85 | 226.85 | -0.81% | 103,926 |
| Oct 23, 2025 | 229.75 | 230.80 | 226.50 | 228.70 | 228.70 | 0.24% | 570,664 |
| Oct 21, 2025 | 228.90 | 229.90 | 227.55 | 228.15 | 228.15 | -0.33% | 54,903 |
| Oct 20, 2025 | 225.30 | 229.85 | 225.30 | 228.90 | 228.90 | 1.94% | 196,837 |
| Oct 17, 2025 | 228.25 | 228.40 | 223.50 | 224.55 | 224.55 | -1.47% | 196,031 |
| Oct 16, 2025 | 229.55 | 232.70 | 227.55 | 227.90 | 227.90 | -0.46% | 311,784 |
| Oct 15, 2025 | 226.60 | 230.85 | 224.25 | 228.95 | 228.95 | 1.80% | 114,011 |
| Oct 14, 2025 | 230.20 | 231.00 | 224.30 | 224.90 | 224.90 | -2.34% | 144,841 |
| Oct 13, 2025 | 230.55 | 232.15 | 228.45 | 230.30 | 230.30 | -1.16% | 242,696 |
| Oct 10, 2025 | 230.00 | 234.70 | 229.00 | 233.00 | 233.00 | 1.59% | 174,208 |
| Oct 9, 2025 | 226.00 | 230.15 | 224.10 | 229.35 | 229.35 | 1.64% | 122,423 |
| Oct 8, 2025 | 231.20 | 231.75 | 224.95 | 225.65 | 225.65 | -2.53% | 184,176 |
| Oct 7, 2025 | 231.05 | 233.30 | 228.35 | 231.50 | 231.50 | 0.28% | 532,750 |
| Oct 6, 2025 | 233.85 | 234.50 | 230.10 | 230.85 | 230.85 | -1.28% | 252,719 |
| Oct 3, 2025 | 232.30 | 237.45 | 230.30 | 233.85 | 233.85 | 0.58% | 759,171 |
| Oct 1, 2025 | 225.00 | 235.25 | 224.95 | 232.50 | 232.50 | 3.93% | 1,229,045 |
| Sep 30, 2025 | 220.80 | 224.65 | 219.75 | 223.70 | 223.70 | 1.47% | 141,554 |
| Sep 29, 2025 | 220.25 | 223.40 | 219.10 | 220.45 | 220.45 | 0.23% | 118,402 |
| Sep 26, 2025 | 227.05 | 228.40 | 219.50 | 219.95 | 219.95 | -3.72% | 290,868 |
| Sep 25, 2025 | 231.70 | 235.45 | 227.85 | 228.45 | 228.45 | -1.68% | 128,339 |
| Sep 24, 2025 | 235.20 | 237.60 | 232.00 | 232.35 | 232.35 | -1.21% | 220,204 |
| Sep 23, 2025 | 240.00 | 240.30 | 234.85 | 235.20 | 235.20 | -2.06% | 501,611 |
| Sep 22, 2025 | 229.35 | 241.10 | 228.70 | 240.15 | 240.15 | 4.73% | 2,067,966 |
| 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 |