Housing and Urban Development Corporation Limited (BOM:540530)
India · Delayed Price · Currency is INR 161.15
-0.50 (-0.31%)
At close: Oct 6, 2026
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 193.05 | 194.00 | 189.45 | 189.90 | 188.40 | -2.09% | 2,490,038 |
| Aug 13, 2026 | 192.30 | 194.50 | 192.30 | 193.95 | 192.42 | 0.88% | 66,814 |
| Aug 12, 2026 | 195.45 | 196.70 | 190.20 | 192.25 | 190.73 | -1.61% | 152,665 |
| Aug 11, 2026 | 199.00 | 199.45 | 194.75 | 195.40 | 193.86 | -2.15% | 243,397 |
| Aug 10, 2026 | 201.10 | 202.40 | 199.05 | 199.70 | 198.12 | -0.65% | 88,456 |
| Aug 7, 2026 | 200.95 | 202.75 | 199.95 | 201.00 | 199.41 | -0.62% | 109,695 |
| Aug 6, 2026 | 201.90 | 204.35 | 201.00 | 202.25 | 200.65 | -0.17% | 143,250 |
| Aug 5, 2026 | 203.75 | 204.60 | 201.50 | 202.60 | 201.00 | -0.15% | 138,371 |
| Aug 4, 2026 | 196.85 | 205.00 | 196.65 | 202.90 | 201.30 | 1.68% | 329,864 |
| Aug 3, 2026 | 195.65 | 200.30 | 195.65 | 199.55 | 197.97 | 2.28% | 278,956 |
| Jul 31, 2026 | 197.65 | 197.85 | 194.55 | 195.10 | 193.56 | -0.51% | 174,389 |
| Jul 30, 2026 | 194.95 | 198.10 | 194.00 | 197.35 | 194.55 | 1.13% | 122,370 |
| Jul 29, 2026 | 196.30 | 198.95 | 194.65 | 195.15 | 192.38 | 0.33% | 233,085 |
| Jul 28, 2026 | 202.15 | 203.00 | 193.40 | 194.50 | 191.74 | -3.78% | 317,229 |
| Jul 27, 2026 | 199.40 | 205.05 | 197.10 | 202.15 | 199.28 | 3.27% | 249,749 |