NSE:HDIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	2.60	2.60	2.60	2.60	2.60	-4.76%	30,534
Feb 9, 2026	2.71	2.74	2.50	2.73	2.73	4.60%	387,832
Feb 6, 2026	2.60	2.61	2.60	2.61	2.61	4.82%	261,309
Feb 5, 2026	2.48	2.49	2.40	2.49	2.49	4.62%	156,979
Feb 4, 2026	2.36	2.38	2.27	2.38	2.38	4.85%	183,962
Feb 3, 2026	2.17	2.27	2.10	2.27	2.27	4.61%	273,343
Feb 2, 2026	2.07	2.19	2.07	2.17	2.17	3.83%	294,916
Feb 1, 2026	2.00	2.10	1.99	2.09	2.09	4.50%	203,113
Jan 30, 2026	2.04	2.04	1.92	2.00	2.00	-0.50%	231,149
Jan 29, 2026	2.09	2.09	2.00	2.01	2.01	-1.47%	134,384
Jan 28, 2026	2.01	2.11	2.00	2.04	2.04	1.49%	170,486
Jan 27, 2026	2.08	2.10	2.00	2.01	2.01	-2.43%	139,316
Jan 23, 2026	2.08	2.14	2.04	2.06	2.06	0.98%	48,584
Jan 22, 2026	2.03	2.09	2.00	2.04	2.04	0.49%	206,743
Jan 21, 2026	2.09	2.10	2.00	2.03	2.03	-1.46%	137,236
Jan 20, 2026	2.13	2.13	2.05	2.06	2.06	-2.37%	154,986
Jan 19, 2026	2.10	2.16	2.08	2.11	2.11	-1.86%	61,718
Jan 16, 2026	2.09	2.19	2.09	2.15	2.15	0.47%	184,822
Jan 14, 2026	2.19	2.20	2.12	2.14	2.14	-2.28%	116,111
Jan 13, 2026	2.17	2.23	2.13	2.19	2.19	2.82%	171,370
Jan 12, 2026	2.21	2.23	2.13	2.13	2.13	-3.62%	181,504
Jan 9, 2026	2.21	2.25	2.18	2.21	2.21	-0.90%	83,182
Jan 8, 2026	2.28	2.30	2.14	2.23	2.23	-0.89%	278,290
Jan 7, 2026	2.32	2.33	2.19	2.25	2.25	-2.17%	244,126
Jan 6, 2026	2.37	2.37	2.28	2.30	2.30	-4.17%	575,531
Jan 5, 2026	2.37	2.44	2.33	2.40	2.40	-0.83%	308,475
Jan 2, 2026	2.40	2.45	2.37	2.42	2.42	0.83%	96,388
Jan 1, 2026	2.40	2.44	2.39	2.40	2.40	-	39,392
Dec 31, 2025	2.42	2.44	2.35	2.40	2.40	-	134,556
Dec 30, 2025	2.43	2.44	2.35	2.40	2.40	-1.64%	312,448
Dec 29, 2025	2.44	2.45	2.37	2.44	2.44	1.67%	113,692
Dec 26, 2025	2.40	2.44	2.37	2.40	2.40	-0.83%	86,535
Dec 24, 2025	2.44	2.45	2.39	2.42	2.42	1.68%	164,168
Dec 23, 2025	2.37	2.42	2.36	2.38	2.38	0.42%	125,923
Dec 22, 2025	2.45	2.45	2.36	2.37	2.37	-2.87%	92,114
Dec 19, 2025	2.43	2.52	2.36	2.44	2.44	1.67%	358,107
Dec 18, 2025	2.42	2.45	2.39	2.40	2.40	-0.83%	116,087
Dec 17, 2025	2.41	2.44	2.35	2.42	2.42	1.26%	163,825
Dec 16, 2025	2.36	2.41	2.33	2.39	2.39	1.70%	149,601
Dec 15, 2025	2.40	2.43	2.31	2.35	2.35	-2.08%	108,117
Dec 12, 2025	2.40	2.45	2.37	2.40	2.40	-	121,980
Dec 11, 2025	2.42	2.44	2.39	2.40	2.40	-0.83%	96,015
Dec 10, 2025	2.44	2.44	2.40	2.42	2.42	0.83%	75,363
Dec 9, 2025	2.45	2.45	2.33	2.40	2.40	-1.64%	132,113
Dec 8, 2025	2.50	2.50	2.44	2.44	2.44	-2.40%	156,927
Dec 5, 2025	2.53	2.53	2.50	2.50	2.50	-0.79%	89,919
Dec 4, 2025	2.58	2.58	2.51	2.52	2.52	-2.33%	294,654
Dec 3, 2025	2.63	2.68	2.52	2.58	2.58	-2.27%	101,436
Dec 2, 2025	2.61	2.69	2.51	2.64	2.64	2.72%	227,489
Dec 1, 2025	2.62	2.73	2.55	2.57	2.57	-1.91%	162,938