Housing Development and Infrastructure Limited (NSE:HDIL)
India · Delayed Price · Currency is INR 1.370
+0.020 (1.48%)
Nov 11, 2026, 2:30 PM IST
NSE:HDIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 122,650 |
| Nov 9, 2026 | 1.31 | 1.37 | 1.28 | 1.35 | 1.35 | 3.05% | 147,327 |
| Nov 8, 2026 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 3.15% | 65,691 |
| Nov 6, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 68,406 |
| Nov 5, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 3.97% | 123,544 |
| Nov 4, 2026 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 120,441 |
| Nov 3, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 55,843 |
| Nov 2, 2026 | 1.28 | 1.31 | 1.21 | 1.28 | 1.28 | 2.40% | 152,999 |
| Oct 30, 2026 | 1.31 | 1.32 | 1.21 | 1.25 | 1.25 | -1.57% | 208,704 |
| Oct 29, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 142,788 |
| Oct 28, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | - | 62,536 |
| Oct 27, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 139,934 |
| Oct 26, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -2.26% | 167,471 |
| Oct 23, 2026 | 1.37 | 1.40 | 1.31 | 1.33 | 1.33 | -2.92% | 172,515 |
| Oct 22, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -2.14% | 71,861 |
| Oct 21, 2026 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | -0.71% | 79,888 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -1.40% | 50,076 |
| Oct 16, 2026 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 69,446 |
| Oct 15, 2026 | 1.46 | 1.50 | 1.37 | 1.46 | 1.46 | 1.39% | 237,365 |
| Oct 14, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | - | 67,959 |
| Oct 13, 2026 | 1.46 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 73,451 |
| Oct 12, 2026 | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | 1.39% | 160,371 |
| Oct 9, 2026 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | 0.70% | 84,367 |
| Oct 8, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | - | 143,965 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -0.69% | 101,104 |
| Oct 6, 2026 | 1.49 | 1.50 | 1.41 | 1.44 | 1.44 | -2.04% | 95,603 |
| Oct 5, 2026 | 1.48 | 1.50 | 1.42 | 1.47 | 1.47 | 1.38% | 142,280 |
| Oct 1, 2026 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 58,703 |
| Sep 30, 2026 | 1.43 | 1.49 | 1.41 | 1.47 | 1.47 | 0.68% | 82,075 |
| Sep 29, 2026 | 1.41 | 1.49 | 1.40 | 1.46 | 1.46 | -0.68% | 104,327 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 91,910 |
| Sep 25, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 133,080 |
| Sep 24, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 58,528 |
| Sep 23, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 112,012 |
| Sep 22, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 78,369 |
| Sep 21, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 82,876 |
| Sep 18, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 182,234 |
| Sep 17, 2026 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 122,704 |
| Sep 16, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 83,164 |
| Sep 15, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 107,732 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -1.34% | 139,042 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.46 | 1.49 | 1.49 | - | 122,897 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 76,865 |
| Sep 8, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 78,484 |
| Sep 7, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 161,530 |
| Sep 4, 2026 | 1.51 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 144,902 |
| Sep 3, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 207,719 |
| Sep 2, 2026 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 1.33% | 133,742 |
| Sep 1, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 99,232 |
| Aug 31, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 82,861 |