Skip to main content
logo
Housing and Urban Development Corporation Limited (BOM:540530)
India flag India · Delayed Price · Currency is INR
176.20
-2.05 (-1.15%)
At close: Mar 6, 2026

BOM:540530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026177.70182.25175.55176.20176.20-1.15%243,235
Mar 5, 2026177.35178.95174.60178.25178.251.25%125,352
Mar 4, 2026174.45178.40174.45176.05176.05-3.08%183,793
Mar 2, 2026173.35184.30173.35181.65181.65-2.65%310,305
Feb 27, 2026189.95190.10185.30186.60186.60-2.02%589,011
Feb 26, 2026190.50191.70186.65190.45190.450.03%704,738
Feb 25, 2026190.35191.85188.25190.40190.400.21%84,731
Feb 24, 2026193.15193.50188.40190.00190.00-2.14%351,331
Feb 23, 2026195.85198.30193.05194.15194.15-0.67%224,948
Feb 20, 2026194.05197.30193.40195.45195.450.49%120,805
Feb 19, 2026195.75199.45193.30194.50194.50-1.27%543,957
Feb 18, 2026194.00198.15194.00197.00197.001.65%256,668
Feb 17, 2026197.85197.85193.00193.80193.80-1.50%217,659
Feb 16, 2026195.55197.40193.20196.75196.750.59%173,466
Feb 13, 2026201.95201.95193.85195.60195.60-2.83%1,371,539
Feb 12, 2026192.70202.85191.50201.30201.304.03%4,399,140
Feb 11, 2026193.75194.55191.00193.50193.50-0.21%250,411
Feb 10, 2026195.00196.50193.15193.90193.90-0.51%158,420
Feb 9, 2026192.70195.50192.70194.90194.901.46%113,340
Feb 6, 2026193.65193.65187.25192.10192.10-1.28%196,233
Feb 5, 2026196.80198.45192.80194.60193.45-1.32%268,002
Feb 4, 2026190.15198.55190.15197.20196.033.00%291,184
Feb 3, 2026198.35198.35188.45191.45190.321.92%600,431
Feb 2, 2026192.65192.65178.10187.85186.74-2.52%875,836
Feb 1, 2026194.50200.70188.15192.70191.560.55%646,312
Jan 30, 2026198.60198.60188.75191.65190.52-5.96%744,845
Jan 29, 2026204.30207.35201.90203.80202.60-0.22%181,879
Jan 28, 2026198.75204.60196.75204.25203.042.95%373,560
Jan 27, 2026195.80199.90193.50198.40197.231.22%634,897
Jan 23, 2026208.65208.65194.00196.00194.84-5.45%619,772
Jan 22, 2026205.95209.95204.10207.30206.072.07%156,985
Jan 21, 2026205.75207.60201.40203.10201.90-1.29%293,350
Jan 20, 2026213.75213.75204.15205.75204.53-3.49%385,891
Jan 19, 2026214.55215.05212.10213.20211.94-0.95%193,659
Jan 16, 2026217.35219.00214.30215.25213.98-0.71%207,825
Jan 14, 2026214.75217.90214.20216.80215.520.79%221,993
Jan 13, 2026217.45219.40212.75215.10213.83-1.08%141,182
Jan 12, 2026214.75218.35210.85217.45216.161.14%509,193
Jan 9, 2026217.65221.30214.15215.00213.73-1.17%308,726
Jan 8, 2026229.00229.75215.75217.55216.26-4.08%407,376
Jan 7, 2026224.05228.40224.05226.80225.460.87%220,914
Jan 6, 2026226.95228.20223.35224.85223.52-0.66%507,395
Jan 5, 2026231.75232.15224.55226.35225.01-2.18%164,153
Jan 2, 2026227.70232.20225.55231.40230.031.67%694,194
Jan 1, 2026230.00230.80226.25227.60226.25-0.26%197,105
Dec 31, 2025224.60229.15224.60228.20226.851.76%297,306
Dec 30, 2025227.25229.10222.70224.25222.92-1.10%254,858
Dec 29, 2025222.70227.65222.30226.75225.412.35%2,114,979
Dec 26, 2025215.50222.45215.50221.55220.242.40%432,523
Dec 24, 2025216.50219.80215.80216.35215.070.16%255,109