Housing Development and Infrastructure Limited (NSE:HDIL)
India · Delayed Price · Currency is INR 3.170
+0.050 (1.60%)
Sep 5, 2025, 3:28 PM IST
NSE:HDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.10 | 3.21 | 3.03 | 3.09 | 3.09 | -0.96% | 105,358 |
| Sep 4, 2025 | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | 1.63% | 45,262 |
| Sep 3, 2025 | 3.09 | 3.13 | 3.02 | 3.07 | 3.07 | -0.65% | 59,241 |
| Sep 2, 2025 | 3.04 | 3.12 | 3.04 | 3.09 | 3.09 | 1.64% | 73,796 |
| Sep 1, 2025 | 3.03 | 3.07 | 2.96 | 3.04 | 3.04 | 0.33% | 82,886 |
| Aug 29, 2025 | 3.01 | 3.10 | 3.00 | 3.03 | 3.03 | 0.66% | 102,689 |
| Aug 28, 2025 | 3.02 | 3.14 | 2.98 | 3.01 | 3.01 | -2.27% | 44,069 |
| Aug 26, 2025 | 3.12 | 3.22 | 3.07 | 3.08 | 3.08 | 0.33% | 49,748 |
| Aug 25, 2025 | 3.15 | 3.24 | 3.06 | 3.07 | 3.07 | -3.15% | 82,420 |
| Aug 22, 2025 | 3.25 | 3.35 | 3.13 | 3.17 | 3.17 | -3.94% | 174,923 |
| Aug 21, 2025 | 3.32 | 3.36 | 3.22 | 3.30 | 3.30 | 3.12% | 150,506 |
| Aug 20, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 4.92% | 191,568 |
| Aug 19, 2025 | 3.04 | 3.12 | 2.98 | 3.05 | 3.05 | -1.61% | 73,434 |
| Aug 18, 2025 | 3.14 | 3.20 | 3.05 | 3.10 | 3.10 | -1.27% | 99,460 |
| Aug 14, 2025 | 3.16 | 3.29 | 3.10 | 3.14 | 3.14 | -3.98% | 135,605 |
| Aug 13, 2025 | 3.31 | 3.31 | 3.18 | 3.27 | 3.27 | -2.39% | 201,202 |
| Aug 12, 2025 | 3.20 | 3.36 | 3.20 | 3.35 | 3.35 | 4.69% | 323,172 |
| Aug 11, 2025 | 3.26 | 3.32 | 3.12 | 3.20 | 3.20 | -0.31% | 216,360 |
| Aug 8, 2025 | 3.12 | 3.27 | 3.06 | 3.21 | 3.21 | 2.88% | 213,421 |
| Aug 7, 2025 | 3.19 | 3.27 | 3.05 | 3.12 | 3.12 | -2.19% | 175,385 |
| Aug 6, 2025 | 3.30 | 3.32 | 3.06 | 3.19 | 3.19 | 0.63% | 250,923 |
| Aug 5, 2025 | 3.02 | 3.17 | 2.98 | 3.17 | 3.17 | 4.97% | 210,560 |
| Aug 4, 2025 | 3.02 | 3.02 | 2.80 | 3.02 | 3.02 | 4.86% | 388,881 |
| 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 | - | - |