Housing Development and Infrastructure Limited (NSE:HDIL)
India · Delayed Price · Currency is INR 2.880
+0.130 (4.73%)
Aug 1, 2025, 3:24 PM IST
NSE:HDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 247,869 |
| Jul 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 30, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 28, 2025 | 2.75 | 2.82 | 2.75 | 2.75 | 2.75 | -5.17% | 256,777 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 21, 2025 | 2.85 | 3.00 | 2.85 | 2.90 | 2.90 | -3.65% | 190,155 |
| Jul 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 14, 2025 | 3.01 | 3.20 | 3.01 | 3.01 | 3.01 | -5.05% | 202,430 |
| Jul 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 7, 2025 | 3.17 | 3.33 | 3.17 | 3.17 | 3.17 | -5.09% | 137,672 |
| Jul 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jun 30, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -5.11% | 190,532 |
| Jun 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 74,657 |
| Jun 20, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jun 19, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jun 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jun 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jun 16, 2025 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -5.12% | 56,811 |
| Jun 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jun 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jun 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jun 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jun 9, 2025 | 3.96 | 4.04 | 3.80 | 3.91 | 3.91 | 1.56% | 563,597 |
| Jun 6, 2025 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | 4.90% | 468,862 |
| Jun 5, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.86% | 36,757 |
| Jun 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | 33,693 |
| Jun 3, 2025 | 3.34 | 3.34 | 3.20 | 3.34 | 3.34 | 4.70% | 82,976 |
| Jun 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.93% | 621,263 |
| May 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 27, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 26, 2025 | 3.04 | 3.20 | 3.04 | 3.04 | 3.04 | -5.00% | 187,010 |