Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 168.06
-7.78 (-4.42%)
At close: Mar 27, 2026
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.51 | 176.73 | 167.70 | 168.06 | 168.06 | -5.10% | 7,732,577 |
| Mar 25, 2026 | 171.26 | 179.90 | 171.17 | 177.09 | 175.84 | 4.69% | 7,776,903 |
| Mar 24, 2026 | 168.80 | 169.69 | 164.87 | 169.16 | 167.97 | 2.45% | 3,053,825 |
| Mar 23, 2026 | 170.00 | 170.01 | 164.00 | 165.11 | 163.94 | -4.27% | 5,959,076 |
| Mar 20, 2026 | 173.30 | 176.93 | 172.00 | 172.48 | 171.26 | 0.69% | 2,467,871 |
| Mar 19, 2026 | 176.00 | 176.50 | 170.52 | 171.30 | 170.09 | -4.23% | 2,767,574 |
| Mar 18, 2026 | 173.00 | 180.00 | 172.78 | 178.86 | 177.60 | 3.69% | 3,236,407 |
| Mar 17, 2026 | 173.80 | 174.30 | 169.90 | 172.49 | 171.27 | 0.21% | 3,060,254 |
| Mar 16, 2026 | 172.70 | 173.55 | 168.90 | 172.12 | 170.91 | -0.34% | 3,356,606 |
| Mar 13, 2026 | 176.00 | 176.31 | 172.06 | 172.70 | 171.48 | -2.24% | 3,007,420 |
| Mar 12, 2026 | 176.10 | 179.47 | 173.75 | 176.66 | 175.41 | -0.51% | 2,582,752 |
| Mar 11, 2026 | 179.55 | 182.10 | 176.88 | 177.56 | 176.31 | -1.19% | 2,401,982 |
| Mar 10, 2026 | 175.99 | 180.45 | 174.85 | 179.70 | 178.43 | 3.19% | 2,998,059 |
| Mar 9, 2026 | 173.00 | 174.94 | 167.44 | 174.14 | 172.91 | -1.22% | 4,568,695 |
| Mar 6, 2026 | 177.16 | 182.16 | 175.60 | 176.29 | 175.05 | -1.11% | 2,905,206 |
| Mar 5, 2026 | 178.78 | 178.89 | 174.48 | 178.27 | 177.01 | 1.20% | 2,910,110 |
| Mar 4, 2026 | 176.00 | 178.38 | 174.80 | 176.15 | 174.91 | -3.08% | 3,678,743 |
| Mar 2, 2026 | 175.00 | 184.36 | 175.00 | 181.74 | 180.46 | -2.68% | 4,396,131 |
| Feb 27, 2026 | 189.50 | 190.19 | 185.09 | 186.75 | 185.43 | -1.78% | 3,769,121 |
| Feb 26, 2026 | 190.83 | 191.79 | 186.71 | 190.14 | 188.80 | -0.16% | 4,643,171 |
| Feb 25, 2026 | 191.04 | 191.86 | 188.20 | 190.45 | 189.11 | 0.19% | 2,812,044 |
| Feb 24, 2026 | 194.00 | 194.00 | 188.36 | 190.08 | 188.74 | -2.07% | 4,069,852 |
| Feb 23, 2026 | 196.50 | 198.39 | 193.00 | 194.10 | 192.73 | -0.69% | 2,718,891 |
| Feb 20, 2026 | 194.90 | 197.30 | 193.22 | 195.44 | 194.06 | 0.29% | 3,597,825 |
| Feb 19, 2026 | 196.00 | 199.50 | 193.21 | 194.87 | 193.49 | -1.10% | 4,500,279 |
| Feb 18, 2026 | 194.00 | 198.20 | 194.00 | 197.03 | 195.64 | 1.78% | 3,991,495 |
| Feb 17, 2026 | 196.36 | 197.52 | 192.95 | 193.58 | 192.21 | -1.58% | 4,889,441 |
| Feb 16, 2026 | 195.00 | 197.34 | 193.05 | 196.69 | 195.30 | 0.47% | 4,351,756 |
| Feb 13, 2026 | 201.50 | 201.50 | 193.78 | 195.77 | 194.39 | -3.05% | 10,052,810 |
| Feb 12, 2026 | 192.00 | 202.94 | 191.50 | 201.93 | 200.50 | 4.50% | 22,244,990 |
| Feb 11, 2026 | 194.00 | 194.41 | 190.82 | 193.24 | 191.88 | -0.35% | 2,053,871 |
| Feb 10, 2026 | 195.20 | 196.45 | 193.00 | 193.91 | 192.54 | -0.49% | 2,218,744 |
| Feb 9, 2026 | 193.25 | 195.55 | 193.00 | 194.87 | 193.49 | 1.41% | 2,197,501 |
| Feb 6, 2026 | 193.00 | 193.00 | 187.25 | 192.17 | 190.81 | -1.32% | 4,861,093 |
| Feb 5, 2026 | 197.00 | 198.50 | 192.81 | 194.74 | 192.22 | -1.22% | 2,210,358 |
| Feb 4, 2026 | 191.52 | 198.60 | 190.10 | 197.14 | 194.59 | 2.93% | 5,746,523 |
| Feb 3, 2026 | 197.00 | 197.78 | 188.51 | 191.52 | 189.05 | 1.99% | 5,211,799 |
| Feb 2, 2026 | 192.00 | 192.00 | 178.00 | 187.79 | 185.36 | -2.45% | 11,857,100 |
| Feb 1, 2026 | 193.40 | 200.71 | 188.40 | 192.50 | 190.01 | 0.44% | 8,179,865 |
| Jan 30, 2026 | 197.90 | 197.90 | 188.63 | 191.65 | 189.17 | -6.04% | 12,256,690 |
| Jan 29, 2026 | 205.00 | 207.30 | 201.82 | 203.97 | 201.33 | -0.18% | 3,351,539 |
| Jan 28, 2026 | 198.99 | 204.55 | 196.76 | 204.33 | 201.69 | 3.13% | 3,826,196 |
| Jan 27, 2026 | 196.10 | 199.95 | 193.45 | 198.13 | 195.57 | 1.11% | 7,025,304 |
| Jan 23, 2026 | 207.25 | 207.74 | 193.96 | 195.96 | 193.43 | -5.38% | 7,327,876 |
| Jan 22, 2026 | 207.00 | 209.99 | 204.10 | 207.11 | 204.43 | 1.95% | 2,896,592 |
| Jan 21, 2026 | 206.00 | 207.60 | 201.30 | 203.14 | 200.51 | -1.30% | 4,198,595 |
| Jan 20, 2026 | 213.50 | 213.55 | 204.30 | 205.81 | 203.15 | -3.44% | 3,255,149 |
| Jan 19, 2026 | 215.00 | 215.18 | 211.99 | 213.14 | 210.39 | -0.99% | 1,966,337 |
| Jan 16, 2026 | 217.58 | 219.13 | 214.40 | 215.27 | 212.49 | -0.63% | 1,562,525 |
| Jan 14, 2026 | 215.00 | 217.89 | 214.40 | 216.64 | 213.84 | 0.74% | 1,713,446 |