Skip to main content
logo
Housing and Urban Development Corporation Limited (BOM:540530)
India flag India · Delayed Price · Currency is INR
186.10
-0.05 (-0.03%)
At close: Aug 21, 2026

BOM:540530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026186.15188.20185.60186.10186.10-0.03%138,918
Aug 20, 2026189.25189.95184.60186.15186.15-1.27%322,851
Aug 19, 2026187.55191.95186.95188.55188.550.35%139,867
Aug 18, 2026188.00189.25186.50187.90187.90-0.66%100,848
Aug 17, 2026190.75191.35186.20189.15189.150.40%136,664
Aug 14, 2026193.05194.00189.45189.90188.40-2.09%2,490,038
Aug 13, 2026192.30194.50192.30193.95192.420.88%66,814
Aug 12, 2026195.45196.70190.20192.25190.73-1.61%152,665
Aug 11, 2026199.00199.45194.75195.40193.86-2.15%243,397
Aug 10, 2026201.10202.40199.05199.70198.12-0.65%88,456
Aug 7, 2026200.95202.75199.95201.00199.41-0.62%109,695
Aug 6, 2026201.90204.35201.00202.25200.65-0.17%143,250
Aug 5, 2026203.75204.60201.50202.60201.00-0.15%138,371
Aug 4, 2026196.85205.00196.65202.90201.301.68%329,864
Aug 3, 2026195.65200.30195.65199.55197.972.28%278,956
Jul 31, 2026197.65197.85194.55195.10193.56-0.51%174,389
Jul 30, 2026194.95198.10194.00197.35194.551.13%122,370
Jul 29, 2026196.30198.95194.65195.15192.380.33%233,085
Jul 28, 2026202.15203.00193.40194.50191.74-3.78%317,229
Jul 27, 2026199.40205.05197.10202.15199.283.27%249,749
Jul 24, 2026196.60197.30191.85195.75192.97-0.43%106,448
Jul 23, 2026197.75198.60195.95196.60193.81-0.71%77,119
Jul 22, 2026200.15202.15193.80198.00195.19-0.83%208,324
Jul 21, 2026202.20203.05198.55199.65196.82-1.14%195,284
Jul 20, 2026201.85203.05200.80201.95199.09-0.44%67,533
Jul 17, 2026204.15204.15200.70202.85199.970.10%94,711
Jul 16, 2026208.65208.65201.80202.65199.78-1.15%208,977
Jul 15, 2026207.85209.00204.65205.00202.09-1.42%169,779
Jul 14, 2026208.65209.35206.05207.95205.00-1.07%142,212
Jul 13, 2026208.00212.35207.20210.20207.221.52%543,804
Jul 10, 2026205.30208.90205.30207.05204.111.05%214,842
Jul 9, 2026203.85206.35201.50204.90201.990.52%245,279
Jul 8, 2026208.00212.20202.50203.85200.96-3.30%626,755
Jul 7, 2026214.90214.90209.25210.80207.81-1.75%132,788
Jul 6, 2026217.00217.80211.80214.55211.51-0.44%396,459
Jul 3, 2026208.00217.00208.00215.50212.443.86%894,966
Jul 2, 2026209.90210.95204.50207.50204.56-0.41%206,578
Jul 1, 2026208.40211.60206.50208.35205.401.58%472,491
Jun 30, 2026208.00209.00204.40205.10202.19-1.42%127,835
Jun 29, 2026206.85209.00205.85208.05205.10-0.10%88,127
Jun 25, 2026209.95214.60207.20208.25205.300.17%196,393
Jun 24, 2026207.15209.10205.45207.90204.95-0.45%140,748
Jun 23, 2026213.50213.50208.40208.85205.89-1.18%105,259
Jun 22, 2026208.45215.00208.45211.35208.351.22%423,854
Jun 19, 2026211.25212.50207.00208.80205.84-1.37%230,951
Jun 18, 2026216.75218.00211.00211.70208.70-0.89%280,202
Jun 17, 2026213.60216.80213.00213.60210.570.26%369,715
Jun 16, 2026210.60216.30209.25213.05210.031.77%280,970
Jun 15, 2026207.55213.90207.55209.35206.381.95%287,573
Jun 12, 2026205.05208.00202.25205.35202.441.16%171,281