Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 146.85
+3.65 (2.55%)
At close: Oct 28, 2026
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 143.00 | 148.15 | 142.00 | 146.85 | 146.85 | 2.55% | 152,377 |
| Oct 27, 2026 | 145.20 | 146.05 | 142.60 | 143.20 | 143.20 | -1.41% | 219,083 |
| Oct 26, 2026 | 145.65 | 147.10 | 142.60 | 145.25 | 145.25 | -0.55% | 174,821 |
| Oct 23, 2026 | 151.20 | 152.00 | 144.00 | 146.05 | 146.05 | -3.79% | 365,884 |
| Oct 22, 2026 | 153.45 | 153.45 | 151.10 | 151.80 | 151.80 | -1.62% | 82,543 |
| Oct 21, 2026 | 158.15 | 158.15 | 152.35 | 154.30 | 154.30 | -1.22% | 149,811 |
| Oct 19, 2026 | 161.95 | 161.95 | 155.55 | 156.20 | 156.20 | -3.01% | 136,018 |
| Oct 16, 2026 | 161.20 | 162.10 | 159.80 | 161.05 | 161.05 | -0.06% | 122,439 |
| Oct 15, 2026 | 163.30 | 164.00 | 160.25 | 161.15 | 161.15 | -1.62% | 168,326 |
| Oct 14, 2026 | 164.70 | 165.60 | 163.30 | 163.80 | 163.80 | -0.30% | 182,599 |
| Oct 13, 2026 | 164.00 | 166.40 | 161.90 | 164.30 | 164.30 | 0.31% | 198,661 |
| Oct 12, 2026 | 160.15 | 165.20 | 160.15 | 163.80 | 163.80 | 2.54% | 179,198 |
| Oct 9, 2026 | 157.25 | 160.10 | 156.50 | 159.75 | 159.75 | 1.82% | 126,408 |
| Oct 8, 2026 | 161.95 | 161.95 | 156.60 | 156.90 | 156.90 | -3.18% | 274,976 |
| Oct 7, 2026 | 160.05 | 163.80 | 159.45 | 162.05 | 162.05 | 0.56% | 245,420 |
| Oct 6, 2026 | 163.00 | 165.70 | 155.75 | 161.15 | 161.15 | -0.31% | 1,597,538 |
| Oct 5, 2026 | 163.70 | 164.85 | 161.10 | 161.65 | 161.65 | 0.34% | 104,886 |
| Oct 1, 2026 | 167.50 | 167.90 | 159.75 | 161.10 | 161.10 | -3.33% | 341,557 |
| Sep 30, 2026 | 166.30 | 169.30 | 164.35 | 166.65 | 166.65 | 0.48% | 213,576 |
| Sep 29, 2026 | 168.20 | 169.30 | 164.00 | 165.85 | 165.85 | -1.66% | 182,505 |
| Sep 28, 2026 | 173.05 | 174.60 | 168.05 | 168.65 | 168.65 | -3.13% | 239,812 |
| Sep 25, 2026 | 174.40 | 175.15 | 173.20 | 174.10 | 174.10 | -0.17% | 126,162 |
| Sep 24, 2026 | 175.80 | 176.40 | 171.15 | 174.40 | 174.40 | -2.13% | 240,394 |
| Sep 23, 2026 | 172.15 | 179.00 | 172.15 | 178.20 | 178.20 | 3.36% | 268,792 |
| Sep 22, 2026 | 174.55 | 174.65 | 172.00 | 172.40 | 172.40 | -0.46% | 52,581 |
| Sep 21, 2026 | 175.25 | 177.00 | 173.05 | 173.20 | 173.20 | -1.11% | 126,921 |
| Sep 18, 2026 | 170.00 | 176.55 | 169.45 | 175.15 | 175.15 | 3.24% | 296,450 |
| Sep 17, 2026 | 169.90 | 173.00 | 167.15 | 169.65 | 169.65 | -0.03% | 129,693 |
| Sep 16, 2026 | 169.10 | 171.20 | 167.10 | 169.70 | 169.70 | 0.35% | 183,540 |
| Sep 15, 2026 | 173.55 | 174.55 | 168.65 | 169.10 | 169.10 | -2.08% | 87,068 |
| Sep 11, 2026 | 174.00 | 174.00 | 171.65 | 172.70 | 172.70 | -0.78% | 74,809 |
| Sep 10, 2026 | 175.35 | 177.10 | 173.00 | 174.05 | 174.05 | -0.80% | 190,338 |
| Sep 9, 2026 | 178.10 | 178.55 | 175.20 | 175.45 | 175.45 | -1.52% | 106,499 |
| Sep 8, 2026 | 178.05 | 179.00 | 177.05 | 178.15 | 178.15 | -0.64% | 103,378 |
| Sep 7, 2026 | 180.50 | 181.90 | 178.70 | 179.30 | 179.30 | -0.66% | 75,847 |
| Sep 4, 2026 | 182.25 | 182.25 | 179.85 | 180.50 | 180.50 | -0.17% | 905,596 |
| Sep 3, 2026 | 182.85 | 184.60 | 179.20 | 180.80 | 180.80 | 1.63% | 397,057 |
| Sep 2, 2026 | 177.95 | 180.10 | 175.20 | 177.90 | 177.90 | -0.25% | 156,257 |
| Sep 1, 2026 | 180.25 | 183.60 | 177.35 | 178.35 | 178.35 | -1.68% | 180,100 |
| Aug 31, 2026 | 182.15 | 189.75 | 177.45 | 181.40 | 181.40 | -1.20% | 1,314,220 |
| Aug 28, 2026 | 183.00 | 184.35 | 181.55 | 183.60 | 183.60 | 0.69% | 136,326 |
| Aug 27, 2026 | 186.50 | 187.20 | 181.90 | 182.35 | 182.35 | -2.62% | 187,906 |
| Aug 26, 2026 | 186.50 | 189.00 | 184.90 | 187.25 | 187.25 | 0.56% | 127,695 |
| Aug 25, 2026 | 188.65 | 188.65 | 185.80 | 186.20 | 186.20 | -0.67% | 77,991 |
| Aug 24, 2026 | 186.00 | 188.25 | 186.00 | 187.45 | 187.45 | 0.73% | 122,909 |
| Aug 21, 2026 | 186.15 | 188.20 | 185.60 | 186.10 | 186.10 | -0.03% | 138,918 |
| Aug 20, 2026 | 189.25 | 189.95 | 184.60 | 186.15 | 186.15 | -1.27% | 322,851 |
| Aug 19, 2026 | 187.55 | 191.95 | 186.95 | 188.55 | 188.55 | 0.35% | 139,867 |
| Aug 18, 2026 | 188.00 | 189.25 | 186.50 | 187.90 | 187.90 | -0.66% | 100,848 |
| Aug 17, 2026 | 190.75 | 191.35 | 186.20 | 189.15 | 189.15 | 0.40% | 136,664 |