Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 168.00
-7.85 (-4.46%)
At close: Mar 27, 2026
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.90 | 176.60 | 167.25 | 168.00 | 168.00 | -5.14% | 524,155 |
| Mar 25, 2026 | 171.55 | 179.80 | 171.55 | 177.10 | 175.85 | 4.67% | 574,017 |
| Mar 24, 2026 | 169.65 | 169.80 | 165.00 | 169.20 | 168.01 | 2.51% | 161,447 |
| Mar 23, 2026 | 169.70 | 170.00 | 164.15 | 165.05 | 163.89 | -4.32% | 433,688 |
| Mar 20, 2026 | 173.00 | 176.90 | 171.95 | 172.50 | 171.28 | 0.58% | 222,898 |
| Mar 19, 2026 | 175.70 | 176.65 | 170.65 | 171.50 | 170.29 | -4.00% | 119,497 |
| Mar 18, 2026 | 172.75 | 180.00 | 172.75 | 178.65 | 177.39 | 3.54% | 274,683 |
| Mar 17, 2026 | 173.55 | 174.20 | 170.00 | 172.55 | 171.33 | 0.17% | 168,753 |
| Mar 16, 2026 | 172.50 | 173.50 | 168.80 | 172.25 | 171.03 | -0.32% | 356,576 |
| Mar 13, 2026 | 175.75 | 176.40 | 172.00 | 172.80 | 171.58 | -2.26% | 196,537 |
| Mar 12, 2026 | 175.80 | 179.50 | 173.65 | 176.80 | 175.55 | -0.51% | 170,892 |
| Mar 11, 2026 | 178.85 | 182.05 | 176.80 | 177.70 | 176.45 | -1.14% | 213,132 |
| Mar 10, 2026 | 175.20 | 180.45 | 174.90 | 179.75 | 178.48 | 3.19% | 273,135 |
| Mar 9, 2026 | 173.70 | 174.65 | 167.60 | 174.20 | 172.97 | -1.14% | 233,760 |
| Mar 6, 2026 | 177.70 | 182.25 | 175.55 | 176.20 | 174.96 | -1.15% | 243,235 |
| Mar 5, 2026 | 177.35 | 178.95 | 174.60 | 178.25 | 176.99 | 1.25% | 125,352 |
| Mar 4, 2026 | 174.45 | 178.40 | 174.45 | 176.05 | 174.81 | -3.08% | 183,793 |
| Mar 2, 2026 | 173.35 | 184.30 | 173.35 | 181.65 | 180.37 | -2.65% | 310,330 |
| Feb 27, 2026 | 189.95 | 190.10 | 185.30 | 186.60 | 185.28 | -2.02% | 589,011 |
| Feb 26, 2026 | 190.50 | 191.70 | 186.65 | 190.45 | 189.11 | 0.03% | 704,738 |
| Feb 25, 2026 | 190.35 | 191.85 | 188.25 | 190.40 | 189.06 | 0.21% | 84,731 |
| Feb 24, 2026 | 193.15 | 193.50 | 188.40 | 190.00 | 188.66 | -2.14% | 351,331 |
| Feb 23, 2026 | 195.85 | 198.30 | 193.05 | 194.15 | 192.78 | -0.67% | 224,948 |
| Feb 20, 2026 | 194.05 | 197.30 | 193.40 | 195.45 | 194.07 | 0.49% | 120,805 |
| Feb 19, 2026 | 195.75 | 199.45 | 193.30 | 194.50 | 193.13 | -1.27% | 543,957 |
| Feb 18, 2026 | 194.00 | 198.15 | 194.00 | 197.00 | 195.61 | 1.65% | 256,668 |
| Feb 17, 2026 | 197.85 | 197.85 | 193.00 | 193.80 | 192.43 | -1.50% | 217,659 |
| Feb 16, 2026 | 195.55 | 197.40 | 193.20 | 196.75 | 195.36 | 0.59% | 173,466 |
| Feb 13, 2026 | 201.95 | 201.95 | 193.85 | 195.60 | 194.22 | -2.83% | 1,371,539 |
| Feb 12, 2026 | 192.70 | 202.85 | 191.50 | 201.30 | 199.88 | 4.03% | 4,399,140 |
| Feb 11, 2026 | 193.75 | 194.55 | 191.00 | 193.50 | 192.13 | -0.21% | 250,411 |
| Feb 10, 2026 | 195.00 | 196.50 | 193.15 | 193.90 | 192.53 | -0.51% | 158,420 |
| Feb 9, 2026 | 192.70 | 195.50 | 192.70 | 194.90 | 193.52 | 1.46% | 113,340 |
| Feb 6, 2026 | 193.65 | 193.65 | 187.25 | 192.10 | 190.74 | -1.28% | 196,233 |
| Feb 5, 2026 | 196.80 | 198.45 | 192.80 | 194.60 | 192.08 | -1.32% | 268,002 |
| Feb 4, 2026 | 190.15 | 198.55 | 190.15 | 197.20 | 194.65 | 3.00% | 291,184 |
| Feb 3, 2026 | 198.35 | 198.35 | 188.45 | 191.45 | 188.98 | 1.92% | 600,431 |
| Feb 2, 2026 | 192.65 | 192.65 | 178.10 | 187.85 | 185.42 | -2.52% | 875,836 |
| Feb 1, 2026 | 194.50 | 200.70 | 188.15 | 192.70 | 190.21 | 0.55% | 646,312 |
| Jan 30, 2026 | 198.60 | 198.60 | 188.75 | 191.65 | 189.17 | -5.96% | 744,845 |
| Jan 29, 2026 | 204.30 | 207.35 | 201.90 | 203.80 | 201.17 | -0.22% | 181,879 |
| Jan 28, 2026 | 198.75 | 204.60 | 196.75 | 204.25 | 201.61 | 2.95% | 373,560 |
| Jan 27, 2026 | 195.80 | 199.90 | 193.50 | 198.40 | 195.84 | 1.22% | 634,897 |
| Jan 23, 2026 | 208.65 | 208.65 | 194.00 | 196.00 | 193.47 | -5.45% | 619,772 |
| Jan 22, 2026 | 205.95 | 209.95 | 204.10 | 207.30 | 204.62 | 2.07% | 156,985 |
| Jan 21, 2026 | 205.75 | 207.60 | 201.40 | 203.10 | 200.47 | -1.29% | 293,350 |
| Jan 20, 2026 | 213.75 | 213.75 | 204.15 | 205.75 | 203.09 | -3.49% | 385,891 |
| Jan 19, 2026 | 214.55 | 215.05 | 212.10 | 213.20 | 210.44 | -0.95% | 193,659 |
| Jan 16, 2026 | 217.35 | 219.00 | 214.30 | 215.25 | 212.47 | -0.71% | 207,825 |
| Jan 14, 2026 | 214.75 | 217.90 | 214.20 | 216.80 | 214.00 | 0.79% | 221,993 |