Skip to main content
logo
Housing Development and Infrastructure Limited (NSE:HDIL)
India flag India · Delayed Price · Currency is INR
1.960
-0.030 (-1.51%)
May 25, 2026, 11:20 AM IST

NSE:HDIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261.992.001.951.991.990.51%41,036
May 21, 20262.012.011.941.981.982.06%120,252
May 20, 20261.981.991.921.941.94-2.51%166,549
May 19, 20261.982.031.981.991.990.51%89,340
May 18, 20261.972.041.921.981.98-1.49%103,923
May 15, 20262.022.031.982.012.010.50%71,290
May 14, 20262.082.081.962.002.00-1.48%136,591
May 13, 20262.022.081.982.032.030.50%98,455
May 12, 20262.032.081.972.022.020.50%102,781
May 11, 20262.062.101.962.012.01-2.43%244,447
May 8, 20262.012.082.002.062.06-80,505
May 7, 20262.052.152.032.062.06-268,846
May 6, 20262.042.101.922.062.061.98%190,316
May 5, 20262.052.131.972.022.02-0.49%190,853
May 4, 20262.182.182.002.032.03-2.40%280,492
Apr 30, 20262.162.162.062.082.08-3.70%88,414
Apr 29, 20262.102.202.072.162.160.93%99,021
Apr 28, 20262.142.222.092.142.14-215,806
Apr 27, 20262.072.162.012.142.143.88%172,439
Apr 24, 20262.082.082.032.062.06-0.48%72,980
Apr 23, 20262.022.182.012.072.07-0.96%144,792
Apr 22, 20262.182.192.092.092.09-4.57%258,103
Apr 21, 20262.302.332.192.192.19-3.95%152,308
Apr 20, 20262.342.422.262.282.28-3.80%138,454
Apr 17, 20262.402.512.322.372.37-1.66%226,682
Apr 16, 20262.402.432.322.412.413.88%137,072
Apr 15, 20262.342.352.252.322.323.57%134,665
Apr 13, 20262.252.252.112.242.244.19%58,811
Apr 10, 20262.092.152.092.152.154.88%80,440
Apr 9, 20262.102.102.022.052.052.50%123,570
Apr 8, 20261.962.041.932.002.002.56%180,729
Apr 7, 20261.911.981.911.951.952.09%103,887
Apr 6, 20261.972.001.851.911.91-1.55%299,538
Apr 2, 20262.082.081.911.941.94-2.51%217,565
Apr 1, 20261.842.021.841.991.993.11%267,543
Mar 30, 20261.931.931.931.931.93-4.93%141,837
Mar 23, 20262.032.032.032.032.03-4.69%29,160
Mar 16, 20262.132.132.132.132.13-4.91%27,648
Mar 9, 20262.242.242.242.242.24-4.68%23,432
Mar 2, 20262.352.352.352.352.35-4.86%35,786
Feb 23, 20262.472.472.472.472.47-5.00%23,445
Feb 16, 20262.602.602.602.602.60-4.76%30,534
Feb 9, 20262.712.742.502.732.734.60%387,832
Feb 6, 20262.602.612.602.612.614.82%261,309
Feb 5, 20262.482.492.402.492.494.62%156,979
Feb 4, 20262.362.382.272.382.384.85%183,962
Feb 3, 20262.172.272.102.272.274.61%273,343
Feb 2, 20262.072.192.072.172.173.83%294,916
Feb 1, 20262.002.101.992.092.094.50%203,113
Jan 30, 20262.042.041.922.002.00-0.50%231,149