Housing Development and Infrastructure Limited (NSE:HDIL)
India · Delayed Price · Currency is INR 1.720
+0.050 (2.99%)
Jul 22, 2026, 3:29 PM IST
NSE:HDIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.69 | 1.75 | 1.65 | 1.70 | 1.70 | 1.80% | 181,281 |
| Jul 21, 2026 | 1.66 | 1.75 | 1.62 | 1.67 | 1.67 | -0.60% | 92,938 |
| Jul 20, 2026 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | -0.59% | 61,507 |
| Jul 17, 2026 | 1.72 | 1.73 | 1.64 | 1.69 | 1.69 | -1.74% | 140,072 |
| Jul 16, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 128,549 |
| Jul 15, 2026 | 1.71 | 1.74 | 1.68 | 1.70 | 1.70 | - | 105,292 |
| Jul 14, 2026 | 1.73 | 1.76 | 1.68 | 1.70 | 1.70 | - | 181,203 |
| Jul 13, 2026 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 145,496 |
| Jul 10, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 49,358 |
| Jul 9, 2026 | 1.70 | 1.83 | 1.69 | 1.69 | 1.69 | -3.43% | 486,471 |
| Jul 8, 2026 | 1.74 | 1.79 | 1.69 | 1.75 | 1.75 | 2.34% | 143,563 |
| Jul 7, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 69,695 |
| Jul 6, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 65,404 |
| Jul 3, 2026 | 1.74 | 1.80 | 1.72 | 1.74 | 1.74 | - | 123,716 |
| Jul 2, 2026 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | 0.58% | 115,749 |
| Jul 1, 2026 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 147,487 |
| Jun 30, 2026 | 1.81 | 1.81 | 1.70 | 1.77 | 1.77 | - | 158,530 |
| Jun 29, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 56,475 |
| Jun 25, 2026 | 1.82 | 1.85 | 1.75 | 1.81 | 1.81 | -0.55% | 97,622 |
| Jun 24, 2026 | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 117,276 |
| Jun 23, 2026 | 1.80 | 1.87 | 1.80 | 1.81 | 1.81 | - | 129,794 |
| Jun 22, 2026 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -0.55% | 145,570 |
| Jun 19, 2026 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 138,017 |
| Jun 18, 2026 | 1.84 | 1.88 | 1.79 | 1.81 | 1.81 | 0.56% | 158,919 |
| Jun 17, 2026 | 1.89 | 1.91 | 1.78 | 1.80 | 1.80 | -3.74% | 437,710 |
| Jun 16, 2026 | 1.88 | 1.91 | 1.84 | 1.87 | 1.87 | -0.53% | 184,043 |
| Jun 15, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | - | 92,956 |
| 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 |