NSE:HDIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	2.61	2.77	2.55	2.62	2.62	-0.76%	186,973
Nov 27, 2025	2.63	2.70	2.60	2.64	2.64	0.38%	89,512
Nov 26, 2025	2.65	2.75	2.61	2.63	2.63	-0.75%	102,237
Nov 25, 2025	2.67	2.74	2.64	2.65	2.65	-0.75%	79,584
Nov 24, 2025	2.69	2.81	2.65	2.67	2.67	-0.74%	107,710
Nov 21, 2025	2.77	2.77	2.66	2.69	2.69	-1.82%	51,245
Nov 20, 2025	2.68	2.80	2.67	2.74	2.74	2.24%	143,911
Nov 19, 2025	2.74	2.75	2.66	2.68	2.68	-1.11%	165,320
Nov 18, 2025	2.85	2.90	2.70	2.71	2.71	-4.91%	411,117
Nov 17, 2025	2.90	2.94	2.84	2.85	2.85	-3.06%	65,109
Nov 14, 2025	2.92	2.98	2.85	2.94	2.94	-0.68%	234,152
Nov 13, 2025	2.89	3.03	2.83	2.96	2.96	2.42%	150,607
Nov 12, 2025	2.83	2.94	2.76	2.89	2.89	3.21%	209,880
Nov 11, 2025	2.82	2.88	2.76	2.80	2.80	-0.71%	77,609
Nov 10, 2025	2.75	2.86	2.75	2.82	2.82	3.30%	249,815
Nov 7, 2025	2.74	2.77	2.69	2.73	2.73	-0.36%	242,598
Nov 6, 2025	2.72	2.79	2.67	2.74	2.74	1.11%	274,327
Nov 4, 2025	2.75	2.81	2.70	2.71	2.71	-1.09%	93,290
Nov 3, 2025	2.77	2.88	2.71	2.74	2.74	-1.44%	103,986
Oct 31, 2025	2.80	2.87	2.76	2.78	2.78	-0.71%	94,832
Oct 30, 2025	2.86	2.89	2.76	2.80	2.80	-2.44%	85,771
Oct 29, 2025	2.93	2.93	2.80	2.87	2.87	-	104,325
Oct 28, 2025	2.89	2.92	2.81	2.87	2.87	-0.69%	90,509
Oct 27, 2025	2.83	2.93	2.79	2.89	2.89	2.12%	123,059
Oct 24, 2025	2.87	2.99	2.80	2.83	2.83	-1.74%	164,016