Skip to main content
logo
Housing and Urban Development Corporation Limited (BOM:540530)
India flag India · Delayed Price · Currency is INR
195.10
-1.00 (-0.51%)
At close: Jul 31, 2026

BOM:540530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026197.65197.85194.55195.10195.10-0.51%174,389
Jul 30, 2026194.95198.10194.00197.35196.101.13%122,370
Jul 29, 2026196.30198.95194.65195.15193.910.33%233,085
Jul 28, 2026202.15203.00193.40194.50193.27-3.78%317,229
Jul 27, 2026199.40205.05197.10202.15200.873.27%249,749
Jul 24, 2026196.60197.30191.85195.75194.51-0.43%106,448
Jul 23, 2026197.75198.60195.95196.60195.35-0.71%77,119
Jul 22, 2026200.15202.15193.80198.00196.75-0.83%208,324
Jul 21, 2026202.20203.05198.55199.65198.39-1.14%195,284
Jul 20, 2026201.85203.05200.80201.95200.67-0.44%67,533
Jul 17, 2026204.15204.15200.70202.85201.570.10%94,711
Jul 16, 2026208.65208.65201.80202.65201.37-1.15%208,977
Jul 15, 2026207.85209.00204.65205.00203.70-1.42%169,779
Jul 14, 2026208.65209.35206.05207.95206.63-1.07%142,212
Jul 13, 2026208.00212.35207.20210.20208.871.52%543,804
Jul 10, 2026205.30208.90205.30207.05205.741.05%214,842
Jul 9, 2026203.85206.35201.50204.90203.600.52%245,279
Jul 8, 2026208.00212.20202.50203.85202.56-3.30%626,755
Jul 7, 2026214.90214.90209.25210.80209.46-1.75%132,788
Jul 6, 2026217.00217.80211.80214.55213.19-0.44%396,459
Jul 3, 2026208.00217.00208.00215.50214.143.86%894,966
Jul 2, 2026209.90210.95204.50207.50206.19-0.41%206,578
Jul 1, 2026208.40211.60206.50208.35207.031.58%472,491
Jun 30, 2026208.00209.00204.40205.10203.80-1.42%127,835
Jun 29, 2026206.85209.00205.85208.05206.73-0.10%88,127
Jun 25, 2026209.95214.60207.20208.25206.930.17%196,393
Jun 24, 2026207.15209.10205.45207.90206.58-0.45%140,748
Jun 23, 2026213.50213.50208.40208.85207.53-1.18%105,259
Jun 22, 2026208.45215.00208.45211.35210.011.22%423,854
Jun 19, 2026211.25212.50207.00208.80207.48-1.37%230,951
Jun 18, 2026216.75218.00211.00211.70210.36-0.89%280,202
Jun 17, 2026213.60216.80213.00213.60212.250.26%369,715
Jun 16, 2026210.60216.30209.25213.05211.701.77%280,970
Jun 15, 2026207.55213.90207.55209.35208.021.95%287,573
Jun 12, 2026205.05208.00202.25205.35204.051.16%171,281
Jun 11, 2026202.80206.35199.10203.00201.71-0.95%141,024
Jun 10, 2026208.65208.65202.80204.95203.65-1.98%251,013
Jun 9, 2026204.90209.75204.20209.10207.782.32%492,235
Jun 8, 2026203.75206.15200.95204.35203.06-0.85%182,247
Jun 5, 2026204.90207.50203.55206.10204.790.73%153,544
Jun 4, 2026202.00207.00201.95204.60203.301.06%116,579
Jun 3, 2026202.45204.20199.70202.45201.17-0.25%184,214
Jun 2, 2026201.90203.10199.10202.95201.660.27%240,440
Jun 1, 2026203.75205.35201.00202.40201.12-0.27%67,384
May 29, 2026206.00207.40200.80202.95201.66-1.62%165,564
May 27, 2026206.40208.75205.00206.30204.99-0.17%137,009
May 26, 2026207.00208.70205.95206.65205.34-0.63%137,597
May 25, 2026206.55210.05206.55207.95206.631.32%131,982
May 22, 2026206.05207.90203.40205.25203.95-0.32%87,916
May 21, 2026207.80208.60204.85205.90204.600.22%117,715