Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 205.75
-7.45 (-3.49%)
At close: Jan 20, 2026
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 208.65 | 208.65 | 194.00 | 196.00 | 196.00 | -5.45% | 619,772 |
| Jan 22, 2026 | 205.95 | 209.95 | 204.10 | 207.30 | 207.30 | 2.07% | 156,985 |
| Jan 21, 2026 | 205.75 | 207.60 | 201.40 | 203.10 | 203.10 | -1.29% | 293,350 |
| Jan 20, 2026 | 213.75 | 213.75 | 204.15 | 205.75 | 205.75 | -3.49% | 385,891 |
| Jan 19, 2026 | 214.55 | 215.05 | 212.10 | 213.20 | 213.20 | -0.95% | 193,659 |
| Jan 16, 2026 | 217.35 | 219.00 | 214.30 | 215.25 | 215.25 | -0.71% | 207,825 |
| Jan 14, 2026 | 214.75 | 217.90 | 214.20 | 216.80 | 216.80 | 0.79% | 221,993 |
| Jan 13, 2026 | 217.45 | 219.40 | 212.75 | 215.10 | 215.10 | -1.08% | 141,182 |
| Jan 12, 2026 | 214.75 | 218.35 | 210.85 | 217.45 | 217.45 | 1.14% | 509,193 |
| Jan 9, 2026 | 217.65 | 221.30 | 214.15 | 215.00 | 215.00 | -1.17% | 308,726 |
| Jan 8, 2026 | 229.00 | 229.75 | 215.75 | 217.55 | 217.55 | -4.08% | 407,376 |
| Jan 7, 2026 | 224.05 | 228.40 | 224.05 | 226.80 | 226.80 | 0.87% | 220,914 |
| Jan 6, 2026 | 226.95 | 228.20 | 223.35 | 224.85 | 224.85 | -0.66% | 507,395 |
| Jan 5, 2026 | 231.75 | 232.15 | 224.55 | 226.35 | 226.35 | -2.18% | 164,153 |
| Jan 2, 2026 | 227.70 | 232.20 | 225.55 | 231.40 | 231.40 | 1.67% | 694,194 |
| Jan 1, 2026 | 230.00 | 230.80 | 226.25 | 227.60 | 227.60 | -0.26% | 197,105 |
| Dec 31, 2025 | 224.60 | 229.15 | 224.60 | 228.20 | 228.20 | 1.76% | 297,306 |
| Dec 30, 2025 | 227.25 | 229.10 | 222.70 | 224.25 | 224.25 | -1.10% | 254,858 |
| Dec 29, 2025 | 222.70 | 227.65 | 222.30 | 226.75 | 226.75 | 2.35% | 2,114,979 |
| Dec 26, 2025 | 215.50 | 222.45 | 215.50 | 221.55 | 221.55 | 2.40% | 432,523 |
| Dec 24, 2025 | 216.50 | 219.80 | 215.80 | 216.35 | 216.35 | 0.16% | 255,109 |
| Dec 23, 2025 | 215.00 | 218.00 | 214.60 | 216.00 | 216.00 | 0.58% | 294,508 |
| Dec 22, 2025 | 212.10 | 215.60 | 212.00 | 214.75 | 214.75 | 1.54% | 255,640 |
| Dec 19, 2025 | 207.00 | 212.30 | 207.00 | 211.50 | 211.50 | 2.25% | 83,023 |
| Dec 18, 2025 | 207.80 | 208.60 | 204.05 | 206.85 | 206.85 | -0.43% | 178,756 |
| Dec 17, 2025 | 210.50 | 212.35 | 206.65 | 207.75 | 207.75 | -1.42% | 130,587 |
| Dec 16, 2025 | 214.90 | 214.90 | 209.95 | 210.75 | 210.75 | -1.95% | 201,678 |
| Dec 15, 2025 | 213.25 | 215.95 | 211.10 | 214.95 | 214.95 | 0.58% | 186,406 |
| Dec 12, 2025 | 213.85 | 214.75 | 211.85 | 213.70 | 213.70 | 0.56% | 121,267 |
| Dec 11, 2025 | 211.45 | 214.20 | 210.10 | 212.50 | 212.50 | 0.81% | 136,493 |
| Dec 10, 2025 | 213.25 | 216.60 | 210.30 | 210.80 | 210.80 | -1.26% | 244,623 |
| Dec 9, 2025 | 212.00 | 215.60 | 208.30 | 213.50 | 213.50 | 0.26% | 336,012 |
| Dec 8, 2025 | 224.95 | 224.95 | 210.70 | 212.95 | 212.95 | -5.42% | 270,378 |
| Dec 5, 2025 | 222.35 | 225.75 | 219.60 | 225.15 | 225.15 | 1.24% | 232,537 |
| Dec 4, 2025 | 225.75 | 226.45 | 220.50 | 222.40 | 222.40 | -1.33% | 314,449 |
| Dec 3, 2025 | 235.25 | 235.45 | 224.30 | 225.40 | 225.40 | -4.57% | 281,474 |
| Dec 2, 2025 | 238.15 | 239.20 | 235.20 | 236.20 | 236.20 | -0.94% | 109,398 |
| Dec 1, 2025 | 239.50 | 240.75 | 236.85 | 238.45 | 238.45 | -0.44% | 243,728 |
| Nov 28, 2025 | 238.75 | 242.35 | 238.25 | 239.50 | 239.50 | -0.04% | 300,036 |
| Nov 27, 2025 | 240.25 | 241.90 | 238.15 | 239.60 | 239.60 | 0.21% | 162,317 |
| Nov 26, 2025 | 231.35 | 239.65 | 231.35 | 239.10 | 239.10 | 3.66% | 262,134 |
| Nov 25, 2025 | 229.05 | 232.25 | 227.75 | 230.65 | 230.65 | 1.12% | 177,440 |
| Nov 24, 2025 | 230.05 | 233.95 | 227.30 | 228.10 | 228.10 | -0.91% | 317,163 |
| Nov 21, 2025 | 236.30 | 236.95 | 229.65 | 230.20 | 230.20 | -2.93% | 399,890 |
| Nov 20, 2025 | 237.65 | 240.70 | 235.30 | 237.15 | 237.15 | -0.04% | 193,280 |
| Nov 19, 2025 | 244.00 | 244.35 | 236.50 | 237.25 | 237.25 | -2.77% | 446,596 |
| Nov 18, 2025 | 240.75 | 246.90 | 238.40 | 244.00 | 243.00 | 1.92% | 1,707,395 |
| Nov 17, 2025 | 228.40 | 241.00 | 228.00 | 239.40 | 238.42 | 5.16% | 1,025,524 |
| Nov 14, 2025 | 225.00 | 228.45 | 224.20 | 227.65 | 226.72 | 1.00% | 212,652 |
| Nov 13, 2025 | 227.00 | 229.10 | 225.05 | 225.40 | 224.48 | -0.51% | 170,794 |