Housing Development and Infrastructure Limited (NSE:HDIL)
India · Delayed Price · Currency is INR 1.880
+0.040 (2.17%)
Jun 12, 2026, 3:29 PM IST
NSE:HDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | 2.17% | 107,018 |
| Jun 11, 2026 | 1.97 | 1.97 | 1.81 | 1.84 | 1.84 | -2.65% | 176,386 |
| Jun 10, 2026 | 1.91 | 2.00 | 1.88 | 1.89 | 1.89 | -2.07% | 253,424 |
| Jun 9, 2026 | 1.96 | 1.97 | 1.89 | 1.93 | 1.93 | 0.52% | 132,313 |
| Jun 8, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 110,879 |
| Jun 5, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.09% | 108,786 |
| Jun 4, 2026 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -0.52% | 162,500 |
| Jun 3, 2026 | 1.93 | 1.99 | 1.91 | 1.92 | 1.92 | -0.52% | 154,749 |
| Jun 2, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | 0.52% | 63,048 |
| Jun 1, 2026 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | -0.52% | 110,309 |
| May 29, 2026 | 1.95 | 2.00 | 1.91 | 1.93 | 1.93 | -1.03% | 164,260 |
| May 27, 2026 | 1.98 | 2.00 | 1.90 | 1.95 | 1.95 | -0.51% | 156,681 |
| May 26, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -0.51% | 89,253 |
| May 25, 2026 | 1.99 | 2.00 | 1.92 | 1.97 | 1.97 | -1.01% | 124,534 |
| May 22, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 41,036 |
| May 21, 2026 | 2.01 | 2.01 | 1.94 | 1.98 | 1.98 | 2.06% | 120,252 |
| May 20, 2026 | 1.98 | 1.99 | 1.92 | 1.94 | 1.94 | -2.51% | 166,549 |
| May 19, 2026 | 1.98 | 2.03 | 1.98 | 1.99 | 1.99 | 0.51% | 89,340 |
| May 18, 2026 | 1.97 | 2.04 | 1.92 | 1.98 | 1.98 | -1.49% | 103,923 |
| May 15, 2026 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | 0.50% | 71,290 |
| May 14, 2026 | 2.08 | 2.08 | 1.96 | 2.00 | 2.00 | -1.48% | 136,591 |
| May 13, 2026 | 2.02 | 2.08 | 1.98 | 2.03 | 2.03 | 0.50% | 98,455 |
| May 12, 2026 | 2.03 | 2.08 | 1.97 | 2.02 | 2.02 | 0.50% | 102,781 |
| May 11, 2026 | 2.06 | 2.10 | 1.96 | 2.01 | 2.01 | -2.43% | 244,447 |
| May 8, 2026 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | - | 80,505 |
| May 7, 2026 | 2.05 | 2.15 | 2.03 | 2.06 | 2.06 | - | 268,846 |
| May 6, 2026 | 2.04 | 2.10 | 1.92 | 2.06 | 2.06 | 1.98% | 190,316 |
| May 5, 2026 | 2.05 | 2.13 | 1.97 | 2.02 | 2.02 | -0.49% | 190,853 |
| May 4, 2026 | 2.18 | 2.18 | 2.00 | 2.03 | 2.03 | -2.40% | 280,492 |
| Apr 30, 2026 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -3.70% | 88,414 |
| Apr 29, 2026 | 2.10 | 2.20 | 2.07 | 2.16 | 2.16 | 0.93% | 99,021 |
| Apr 28, 2026 | 2.14 | 2.22 | 2.09 | 2.14 | 2.14 | - | 215,806 |
| Apr 27, 2026 | 2.07 | 2.16 | 2.01 | 2.14 | 2.14 | 3.88% | 172,439 |
| Apr 24, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | -0.48% | 72,980 |
| Apr 23, 2026 | 2.02 | 2.18 | 2.01 | 2.07 | 2.07 | -0.96% | 144,792 |
| Apr 22, 2026 | 2.18 | 2.19 | 2.09 | 2.09 | 2.09 | -4.57% | 258,103 |
| Apr 21, 2026 | 2.30 | 2.33 | 2.19 | 2.19 | 2.19 | -3.95% | 152,308 |
| Apr 20, 2026 | 2.34 | 2.42 | 2.26 | 2.28 | 2.28 | -3.80% | 138,454 |
| Apr 17, 2026 | 2.40 | 2.51 | 2.32 | 2.37 | 2.37 | -1.66% | 226,682 |
| Apr 16, 2026 | 2.40 | 2.43 | 2.32 | 2.41 | 2.41 | 3.88% | 137,072 |
| Apr 15, 2026 | 2.34 | 2.35 | 2.25 | 2.32 | 2.32 | 3.57% | 134,665 |
| Apr 13, 2026 | 2.25 | 2.25 | 2.11 | 2.24 | 2.24 | 4.19% | 58,811 |
| Apr 10, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 4.88% | 80,440 |
| Apr 9, 2026 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | 2.50% | 123,570 |
| Apr 8, 2026 | 1.96 | 2.04 | 1.93 | 2.00 | 2.00 | 2.56% | 180,729 |
| Apr 7, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.09% | 103,887 |
| Apr 6, 2026 | 1.97 | 2.00 | 1.85 | 1.91 | 1.91 | -1.55% | 299,538 |
| Apr 2, 2026 | 2.08 | 2.08 | 1.91 | 1.94 | 1.94 | -2.51% | 217,565 |
| Apr 1, 2026 | 1.84 | 2.02 | 1.84 | 1.99 | 1.99 | 3.11% | 267,543 |
| Mar 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 141,837 |