Housing Development and Infrastructure Limited (NSE:HDIL)
India · Delayed Price · Currency is INR 1.540
+0.050 (3.36%)
Aug 21, 2026, 3:30 PM IST
NSE:HDIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.50 | 1.56 | 1.45 | 1.54 | 1.54 | 3.36% | 401,308 |
| Aug 20, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 162,482 |
| Aug 19, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 133,348 |
| Aug 18, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | - | 91,493 |
| Aug 17, 2026 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | - | 664,500 |
| Aug 14, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 88,088 |
| Aug 13, 2026 | 1.50 | 1.57 | 1.49 | 1.52 | 1.52 | 1.33% | 273,102 |
| Aug 12, 2026 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 265,163 |
| Aug 11, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 69,725 |
| Aug 10, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 103,151 |
| Aug 7, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 311,487 |
| Aug 6, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 99,208 |
| Aug 5, 2026 | 1.67 | 1.68 | 1.57 | 1.61 | 1.61 | -2.42% | 657,739 |
| Aug 4, 2026 | 1.68 | 1.69 | 1.61 | 1.65 | 1.65 | - | 106,042 |
| Aug 3, 2026 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 117,720 |
| Jul 31, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 83,006 |
| Jul 30, 2026 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | -1.21% | 90,574 |
| Jul 29, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 89,420 |
| Jul 28, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | - | 55,019 |
| Jul 27, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 65,102 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 50,543 |
| Jul 23, 2026 | 1.70 | 1.72 | 1.64 | 1.69 | 1.69 | -0.59% | 54,192 |
| 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 |