Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 195.60
-5.70 (-2.83%)
At close: Feb 13, 2026
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 201.95 | 201.95 | 193.85 | 195.60 | 195.60 | -2.83% | 1,371,539 |
| Feb 12, 2026 | 192.70 | 202.85 | 191.50 | 201.30 | 201.30 | 4.03% | 4,399,140 |
| Feb 11, 2026 | 193.75 | 194.55 | 191.00 | 193.50 | 193.50 | -0.21% | 250,411 |
| Feb 10, 2026 | 195.00 | 196.50 | 193.15 | 193.90 | 193.90 | -0.51% | 158,420 |
| Feb 9, 2026 | 192.70 | 195.50 | 192.70 | 194.90 | 194.90 | 1.46% | 113,340 |
| Feb 6, 2026 | 193.65 | 193.65 | 187.25 | 192.10 | 192.10 | -1.28% | 196,233 |
| Feb 5, 2026 | 196.80 | 198.45 | 192.80 | 194.60 | 193.45 | -1.32% | 268,002 |
| Feb 4, 2026 | 190.15 | 198.55 | 190.15 | 197.20 | 196.03 | 3.00% | 291,184 |
| Feb 3, 2026 | 198.35 | 198.35 | 188.45 | 191.45 | 190.32 | 1.92% | 600,431 |
| Feb 2, 2026 | 192.65 | 192.65 | 178.10 | 187.85 | 186.74 | -2.52% | 875,836 |
| Feb 1, 2026 | 194.50 | 200.70 | 188.15 | 192.70 | 191.56 | 0.55% | 646,312 |
| Jan 30, 2026 | 198.60 | 198.60 | 188.75 | 191.65 | 190.52 | -5.96% | 744,845 |
| Jan 29, 2026 | 204.30 | 207.35 | 201.90 | 203.80 | 202.60 | -0.22% | 181,879 |
| Jan 28, 2026 | 198.75 | 204.60 | 196.75 | 204.25 | 203.04 | 2.95% | 373,560 |
| Jan 27, 2026 | 195.80 | 199.90 | 193.50 | 198.40 | 197.23 | 1.22% | 634,897 |
| Jan 23, 2026 | 208.65 | 208.65 | 194.00 | 196.00 | 194.84 | -5.45% | 619,772 |
| Jan 22, 2026 | 205.95 | 209.95 | 204.10 | 207.30 | 206.07 | 2.07% | 156,985 |
| Jan 21, 2026 | 205.75 | 207.60 | 201.40 | 203.10 | 201.90 | -1.29% | 293,350 |
| Jan 20, 2026 | 213.75 | 213.75 | 204.15 | 205.75 | 204.53 | -3.49% | 385,891 |
| Jan 19, 2026 | 214.55 | 215.05 | 212.10 | 213.20 | 211.94 | -0.95% | 193,659 |
| Jan 16, 2026 | 217.35 | 219.00 | 214.30 | 215.25 | 213.98 | -0.71% | 207,825 |
| Jan 14, 2026 | 214.75 | 217.90 | 214.20 | 216.80 | 215.52 | 0.79% | 221,993 |
| Jan 13, 2026 | 217.45 | 219.40 | 212.75 | 215.10 | 213.83 | -1.08% | 141,182 |
| Jan 12, 2026 | 214.75 | 218.35 | 210.85 | 217.45 | 216.16 | 1.14% | 509,193 |
| Jan 9, 2026 | 217.65 | 221.30 | 214.15 | 215.00 | 213.73 | -1.17% | 308,726 |
| Jan 8, 2026 | 229.00 | 229.75 | 215.75 | 217.55 | 216.26 | -4.08% | 407,376 |
| Jan 7, 2026 | 224.05 | 228.40 | 224.05 | 226.80 | 225.46 | 0.87% | 220,914 |
| Jan 6, 2026 | 226.95 | 228.20 | 223.35 | 224.85 | 223.52 | -0.66% | 507,395 |
| Jan 5, 2026 | 231.75 | 232.15 | 224.55 | 226.35 | 225.01 | -2.18% | 164,153 |
| Jan 2, 2026 | 227.70 | 232.20 | 225.55 | 231.40 | 230.03 | 1.67% | 694,194 |
| Jan 1, 2026 | 230.00 | 230.80 | 226.25 | 227.60 | 226.25 | -0.26% | 197,105 |
| Dec 31, 2025 | 224.60 | 229.15 | 224.60 | 228.20 | 226.85 | 1.76% | 297,306 |
| Dec 30, 2025 | 227.25 | 229.10 | 222.70 | 224.25 | 222.92 | -1.10% | 254,858 |
| Dec 29, 2025 | 222.70 | 227.65 | 222.30 | 226.75 | 225.41 | 2.35% | 2,114,979 |
| Dec 26, 2025 | 215.50 | 222.45 | 215.50 | 221.55 | 220.24 | 2.40% | 432,523 |
| Dec 24, 2025 | 216.50 | 219.80 | 215.80 | 216.35 | 215.07 | 0.16% | 255,109 |
| Dec 23, 2025 | 215.00 | 218.00 | 214.60 | 216.00 | 214.72 | 0.58% | 294,508 |
| Dec 22, 2025 | 212.10 | 215.60 | 212.00 | 214.75 | 213.48 | 1.54% | 255,640 |
| Dec 19, 2025 | 207.00 | 212.30 | 207.00 | 211.50 | 210.25 | 2.25% | 83,023 |
| Dec 18, 2025 | 207.80 | 208.60 | 204.05 | 206.85 | 205.63 | -0.43% | 178,756 |
| Dec 17, 2025 | 210.50 | 212.35 | 206.65 | 207.75 | 206.52 | -1.42% | 130,587 |
| Dec 16, 2025 | 214.90 | 214.90 | 209.95 | 210.75 | 209.50 | -1.95% | 201,750 |
| Dec 15, 2025 | 213.25 | 215.95 | 211.10 | 214.95 | 213.68 | 0.58% | 186,406 |
| Dec 12, 2025 | 213.85 | 214.75 | 211.85 | 213.70 | 212.44 | 0.56% | 121,267 |
| Dec 11, 2025 | 211.45 | 214.20 | 210.10 | 212.50 | 211.24 | 0.81% | 136,493 |
| Dec 10, 2025 | 213.25 | 216.60 | 210.30 | 210.80 | 209.55 | -1.26% | 244,623 |
| Dec 9, 2025 | 212.00 | 215.60 | 208.30 | 213.50 | 212.24 | 0.26% | 336,012 |
| Dec 8, 2025 | 224.95 | 224.95 | 210.70 | 212.95 | 211.69 | -5.42% | 270,378 |
| Dec 5, 2025 | 222.35 | 225.75 | 219.60 | 225.15 | 223.82 | 1.24% | 232,537 |
| Dec 4, 2025 | 225.75 | 226.45 | 220.50 | 222.40 | 221.09 | -1.33% | 314,449 |