Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 208.80
-2.90 (-1.37%)
At close: Jun 19, 2026
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 208.45 | 215.00 | 208.45 | 211.35 | 211.35 | 1.22% | 423,854 |
| Jun 19, 2026 | 211.25 | 212.50 | 207.00 | 208.80 | 208.80 | -1.37% | 230,951 |
| Jun 18, 2026 | 216.75 | 218.00 | 211.00 | 211.70 | 211.70 | -0.89% | 280,202 |
| Jun 17, 2026 | 213.60 | 216.80 | 213.00 | 213.60 | 213.60 | 0.26% | 369,715 |
| Jun 16, 2026 | 210.60 | 216.30 | 209.25 | 213.05 | 213.05 | 1.77% | 280,970 |
| Jun 15, 2026 | 207.55 | 213.90 | 207.55 | 209.35 | 209.35 | 1.95% | 287,573 |
| Jun 12, 2026 | 205.05 | 208.00 | 202.25 | 205.35 | 205.35 | 1.16% | 171,281 |
| Jun 11, 2026 | 202.80 | 206.35 | 199.10 | 203.00 | 203.00 | -0.95% | 141,024 |
| Jun 10, 2026 | 208.65 | 208.65 | 202.80 | 204.95 | 204.95 | -1.98% | 251,013 |
| Jun 9, 2026 | 204.90 | 209.75 | 204.20 | 209.10 | 209.10 | 2.32% | 492,235 |
| Jun 8, 2026 | 203.75 | 206.15 | 200.95 | 204.35 | 204.35 | -0.85% | 182,247 |
| Jun 5, 2026 | 204.90 | 207.50 | 203.55 | 206.10 | 206.10 | 0.73% | 153,544 |
| Jun 4, 2026 | 202.00 | 207.00 | 201.95 | 204.60 | 204.60 | 1.06% | 116,579 |
| Jun 3, 2026 | 202.45 | 204.20 | 199.70 | 202.45 | 202.45 | -0.25% | 184,214 |
| Jun 2, 2026 | 201.90 | 203.10 | 199.10 | 202.95 | 202.95 | 0.27% | 240,440 |
| Jun 1, 2026 | 203.75 | 205.35 | 201.00 | 202.40 | 202.40 | -0.27% | 67,384 |
| May 29, 2026 | 206.00 | 207.40 | 200.80 | 202.95 | 202.95 | -1.62% | 165,564 |
| May 27, 2026 | 206.40 | 208.75 | 205.00 | 206.30 | 206.30 | -0.17% | 137,009 |
| May 26, 2026 | 207.00 | 208.70 | 205.95 | 206.65 | 206.65 | -0.63% | 137,597 |
| May 25, 2026 | 206.55 | 210.05 | 206.55 | 207.95 | 207.95 | 1.32% | 131,982 |
| May 22, 2026 | 206.05 | 207.90 | 203.40 | 205.25 | 205.25 | -0.32% | 87,916 |
| May 21, 2026 | 207.80 | 208.60 | 204.85 | 205.90 | 205.90 | 0.22% | 117,715 |
| May 20, 2026 | 199.95 | 210.75 | 198.05 | 205.45 | 205.45 | 1.78% | 850,596 |
| May 19, 2026 | 201.65 | 204.15 | 200.10 | 201.85 | 201.85 | 0.25% | 179,655 |
| May 18, 2026 | 205.50 | 205.50 | 197.20 | 201.35 | 201.35 | -2.47% | 299,186 |
| May 15, 2026 | 225.90 | 226.80 | 205.10 | 206.45 | 206.45 | -7.71% | 1,045,847 |
| May 14, 2026 | 221.75 | 226.90 | 214.15 | 223.70 | 223.70 | 1.94% | 1,160,481 |
| May 13, 2026 | 219.00 | 225.90 | 218.95 | 219.45 | 219.45 | 0.23% | 587,521 |
| May 12, 2026 | 229.10 | 230.00 | 218.20 | 218.95 | 218.95 | -3.86% | 238,479 |
| May 11, 2026 | 230.20 | 233.00 | 226.40 | 227.75 | 227.75 | -1.96% | 480,808 |
| May 8, 2026 | 226.75 | 235.40 | 225.30 | 232.30 | 232.30 | 2.02% | 451,101 |
| May 7, 2026 | 223.45 | 231.30 | 222.10 | 227.70 | 227.70 | 2.52% | 463,644 |
| May 6, 2026 | 221.85 | 223.10 | 218.80 | 222.10 | 222.10 | 1.00% | 148,154 |
| May 5, 2026 | 221.10 | 221.45 | 218.40 | 219.90 | 219.90 | -0.72% | 228,516 |
| May 4, 2026 | 222.10 | 225.80 | 219.50 | 221.50 | 221.50 | 0.25% | 521,762 |
| Apr 30, 2026 | 214.85 | 224.00 | 213.25 | 220.95 | 220.95 | 1.38% | 2,107,025 |
| Apr 29, 2026 | 215.10 | 220.25 | 212.80 | 217.95 | 217.95 | 1.37% | 2,000,232 |
| Apr 28, 2026 | 214.40 | 218.40 | 213.05 | 215.00 | 215.00 | -0.30% | 498,578 |
| Apr 27, 2026 | 212.35 | 216.80 | 211.50 | 215.65 | 215.65 | 1.99% | 1,569,379 |
| Apr 24, 2026 | 205.05 | 214.40 | 205.00 | 211.45 | 211.45 | 3.35% | 1,983,984 |
| Apr 23, 2026 | 199.00 | 206.20 | 198.10 | 204.60 | 204.60 | 2.33% | 596,715 |
| Apr 22, 2026 | 195.70 | 201.70 | 195.70 | 199.95 | 199.95 | 0.53% | 346,119 |
| Apr 21, 2026 | 198.60 | 202.75 | 197.75 | 198.90 | 198.90 | -0.40% | 1,215,399 |
| Apr 20, 2026 | 196.80 | 201.65 | 192.00 | 199.70 | 199.70 | 1.37% | 865,458 |
| Apr 17, 2026 | 194.70 | 197.50 | 192.85 | 197.00 | 197.00 | 1.73% | 280,461 |
| Apr 16, 2026 | 189.75 | 195.50 | 189.55 | 193.65 | 193.65 | 2.16% | 564,850 |
| Apr 15, 2026 | 189.85 | 192.75 | 188.00 | 189.55 | 189.55 | 0.72% | 336,218 |
| Apr 13, 2026 | 177.60 | 189.50 | 177.60 | 188.20 | 188.20 | 2.28% | 532,160 |
| Apr 10, 2026 | 182.45 | 186.50 | 182.45 | 184.00 | 184.00 | 1.13% | 259,264 |
| Apr 9, 2026 | 182.00 | 184.65 | 180.00 | 181.95 | 181.95 | -0.16% | 339,976 |