Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 217.10
-9.72 (-4.29%)
Jan 8, 2026, 3:29 PM IST
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 225.00 | 228.41 | 224.21 | 226.82 | 226.82 | 0.89% | 2,076,178 |
| Jan 6, 2026 | 226.70 | 228.30 | 223.30 | 224.83 | 224.83 | -0.66% | 2,286,676 |
| Jan 5, 2026 | 232.00 | 232.34 | 224.50 | 226.32 | 226.32 | -2.20% | 4,157,442 |
| Jan 2, 2026 | 227.80 | 232.19 | 225.60 | 231.42 | 231.42 | 1.69% | 6,854,934 |
| Jan 1, 2026 | 229.75 | 231.09 | 226.33 | 227.58 | 227.58 | -0.24% | 2,136,513 |
| Dec 31, 2025 | 225.10 | 229.25 | 225.00 | 228.13 | 228.13 | 1.85% | 4,000,119 |
| Dec 30, 2025 | 227.51 | 229.39 | 222.75 | 223.99 | 223.99 | -1.22% | 4,062,015 |
| Dec 29, 2025 | 222.95 | 227.70 | 222.22 | 226.75 | 226.75 | 2.31% | 10,244,840 |
| Dec 26, 2025 | 215.77 | 222.44 | 215.50 | 221.63 | 221.63 | 2.50% | 5,995,250 |
| Dec 24, 2025 | 216.15 | 219.85 | 215.77 | 216.23 | 216.23 | 0.07% | 2,843,615 |
| Dec 23, 2025 | 215.01 | 218.10 | 214.50 | 216.07 | 216.07 | 0.61% | 3,616,892 |
| Dec 22, 2025 | 212.50 | 215.70 | 212.00 | 214.75 | 214.75 | 1.65% | 2,609,267 |
| Dec 19, 2025 | 207.70 | 212.25 | 207.01 | 211.27 | 211.27 | 2.11% | 2,439,449 |
| Dec 18, 2025 | 207.91 | 208.62 | 204.05 | 206.90 | 206.90 | -0.49% | 2,684,522 |
| Dec 17, 2025 | 211.00 | 212.45 | 206.66 | 207.91 | 207.91 | -1.47% | 2,135,640 |
| Dec 16, 2025 | 214.50 | 214.85 | 209.97 | 211.02 | 211.02 | -1.78% | 1,655,063 |
| Dec 15, 2025 | 213.15 | 215.90 | 211.10 | 214.85 | 214.85 | 0.54% | 1,834,671 |
| Dec 12, 2025 | 213.80 | 214.86 | 211.78 | 213.69 | 213.69 | 0.55% | 1,672,572 |
| Dec 11, 2025 | 212.00 | 214.20 | 210.00 | 212.53 | 212.53 | 0.70% | 2,603,672 |
| Dec 10, 2025 | 213.48 | 216.70 | 210.35 | 211.06 | 211.06 | -1.13% | 2,235,122 |
| Dec 9, 2025 | 211.30 | 215.70 | 208.38 | 213.48 | 213.48 | 0.32% | 4,044,264 |
| Dec 8, 2025 | 224.00 | 224.90 | 210.93 | 212.79 | 212.79 | -5.52% | 6,122,357 |
| Dec 5, 2025 | 222.44 | 225.75 | 219.60 | 225.22 | 225.22 | 1.30% | 3,893,777 |
| Dec 4, 2025 | 225.46 | 226.45 | 220.55 | 222.33 | 222.33 | -1.36% | 4,714,312 |
| Dec 3, 2025 | 235.00 | 235.49 | 224.22 | 225.39 | 225.39 | -4.54% | 4,436,819 |
| Dec 2, 2025 | 238.52 | 239.05 | 235.05 | 236.10 | 236.10 | -1.01% | 1,702,452 |
| Dec 1, 2025 | 239.86 | 240.90 | 236.83 | 238.52 | 238.52 | -0.32% | 2,265,729 |
| Nov 28, 2025 | 238.99 | 242.30 | 238.00 | 239.28 | 239.28 | -0.12% | 3,543,356 |
| Nov 27, 2025 | 240.22 | 241.88 | 238.10 | 239.57 | 239.57 | 0.17% | 3,173,418 |
| Nov 26, 2025 | 232.00 | 239.70 | 231.51 | 239.17 | 239.17 | 3.64% | 5,617,672 |
| Nov 25, 2025 | 229.31 | 232.14 | 227.59 | 230.76 | 230.76 | 1.13% | 2,672,788 |
| Nov 24, 2025 | 231.01 | 233.99 | 227.43 | 228.19 | 228.19 | -0.80% | 2,668,520 |
| Nov 21, 2025 | 235.50 | 236.90 | 229.59 | 230.02 | 230.02 | -2.99% | 3,724,237 |
| Nov 20, 2025 | 237.50 | 240.80 | 235.15 | 237.10 | 237.10 | -0.08% | 3,717,275 |
| Nov 19, 2025 | 243.99 | 244.33 | 236.65 | 237.28 | 237.28 | -2.73% | 4,946,076 |
| Nov 18, 2025 | 241.00 | 246.85 | 238.44 | 243.93 | 242.93 | 2.00% | 21,167,470 |
| Nov 17, 2025 | 228.70 | 241.25 | 228.00 | 239.14 | 238.16 | 5.12% | 10,098,250 |
| Nov 14, 2025 | 225.00 | 228.45 | 224.25 | 227.49 | 226.56 | 0.93% | 2,301,154 |
| Nov 13, 2025 | 227.20 | 229.11 | 225.01 | 225.39 | 224.47 | -0.78% | 2,187,588 |
| Nov 12, 2025 | 231.00 | 234.66 | 226.20 | 227.17 | 226.24 | -1.53% | 3,675,194 |
| Nov 11, 2025 | 235.00 | 235.89 | 222.21 | 230.70 | 229.75 | -1.32% | 10,810,750 |
| Nov 10, 2025 | 231.00 | 236.45 | 230.20 | 233.79 | 232.83 | 1.34% | 4,276,399 |
| Nov 7, 2025 | 226.00 | 231.50 | 222.68 | 230.69 | 229.74 | 1.39% | 3,027,164 |
| Nov 6, 2025 | 233.00 | 233.61 | 226.50 | 227.52 | 226.59 | -2.37% | 2,660,105 |
| Nov 4, 2025 | 237.40 | 238.00 | 232.18 | 233.04 | 232.08 | -1.81% | 2,955,700 |
| Nov 3, 2025 | 236.90 | 240.91 | 235.10 | 237.33 | 236.36 | 0.14% | 3,311,734 |
| Oct 31, 2025 | 240.00 | 241.95 | 236.10 | 237.00 | 236.03 | -1.14% | 6,042,631 |
| Oct 30, 2025 | 235.66 | 240.65 | 233.40 | 239.74 | 238.76 | 1.72% | 7,489,689 |
| Oct 29, 2025 | 226.90 | 236.70 | 224.90 | 235.68 | 234.71 | 4.32% | 8,765,779 |
| Oct 28, 2025 | 227.50 | 228.71 | 224.51 | 225.92 | 224.99 | -0.48% | 2,939,875 |