Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 216.47
+0.09 (0.04%)
Sep 11, 2025, 3:29 PM IST
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 216.80 | 219.19 | 216.00 | 216.47 | 216.47 | 0.04% | 1,991,935 |
| Sep 10, 2025 | 217.00 | 218.65 | 215.72 | 216.38 | 216.38 | 0.25% | 2,451,144 |
| Sep 9, 2025 | 220.00 | 220.84 | 215.00 | 215.85 | 215.85 | -0.56% | 4,562,982 |
| Sep 8, 2025 | 216.30 | 218.30 | 214.79 | 217.07 | 217.07 | 0.78% | 2,327,782 |
| Sep 5, 2025 | 215.90 | 217.88 | 213.26 | 215.39 | 214.34 | 0.56% | 1,749,321 |
| Sep 4, 2025 | 218.00 | 218.45 | 213.60 | 214.20 | 213.16 | -1.03% | 1,388,424 |
| Sep 3, 2025 | 216.39 | 218.54 | 215.76 | 216.44 | 215.38 | 0.06% | 1,676,598 |
| Sep 2, 2025 | 211.35 | 219.30 | 210.55 | 216.31 | 215.26 | 2.35% | 4,475,208 |
| Sep 1, 2025 | 205.00 | 211.70 | 204.45 | 211.35 | 210.32 | 3.35% | 2,359,741 |
| Aug 29, 2025 | 206.00 | 206.50 | 202.56 | 204.49 | 203.49 | -0.18% | 3,592,018 |
| Aug 28, 2025 | 207.80 | 208.99 | 204.10 | 204.86 | 203.86 | -1.45% | 2,668,169 |
| Aug 26, 2025 | 212.75 | 212.75 | 207.20 | 207.88 | 206.87 | -2.45% | 1,976,568 |
| Aug 25, 2025 | 212.75 | 213.82 | 210.80 | 213.11 | 212.07 | 0.60% | 2,278,471 |
| Aug 22, 2025 | 213.39 | 216.43 | 211.00 | 211.84 | 210.81 | -0.47% | 3,788,150 |
| Aug 21, 2025 | 214.80 | 215.47 | 212.15 | 212.85 | 211.81 | -0.72% | 2,039,246 |
| Aug 20, 2025 | 213.50 | 215.45 | 212.69 | 214.39 | 213.34 | 0.07% | 1,880,265 |
| Aug 19, 2025 | 211.40 | 216.15 | 210.00 | 214.23 | 213.19 | 1.56% | 3,137,737 |
| Aug 18, 2025 | 211.90 | 213.00 | 209.20 | 210.94 | 209.91 | 0.93% | 1,909,830 |
| Aug 14, 2025 | 210.00 | 210.63 | 206.70 | 209.00 | 207.98 | -0.61% | 2,573,029 |
| Aug 13, 2025 | 211.60 | 214.25 | 209.80 | 210.29 | 208.12 | -0.18% | 2,130,633 |
| Aug 12, 2025 | 210.33 | 212.40 | 209.05 | 210.67 | 208.50 | 0.16% | 2,900,680 |
| Aug 11, 2025 | 208.09 | 211.80 | 207.30 | 210.33 | 208.16 | 1.30% | 2,769,931 |
| Aug 8, 2025 | 211.00 | 211.93 | 206.80 | 207.63 | 206.49 | -1.44% | 4,258,867 |
| Aug 7, 2025 | 214.00 | 215.90 | 205.70 | 210.66 | 208.46 | -0.55% | 10,067,801 |
| Aug 6, 2025 | 218.75 | 219.02 | 211.29 | 211.82 | 209.61 | -3.16% | 2,845,652 |
| Aug 5, 2025 | 218.00 | 219.59 | 215.91 | 218.74 | 216.46 | -0.07% | 2,618,272 |
| Aug 4, 2025 | 210.50 | 219.90 | 210.10 | 218.90 | 216.62 | 4.03% | 4,160,592 |
| Aug 1, 2025 | 211.42 | 214.68 | 209.35 | 210.43 | 208.24 | -0.87% | 4,284,803 |
| Jul 31, 2025 | 214.50 | 215.70 | 211.00 | 212.27 | 210.06 | -2.37% | 2,978,420 |
| Jul 30, 2025 | 217.20 | 218.60 | 214.66 | 217.43 | 215.16 | 0.49% | 3,160,010 |
| Jul 29, 2025 | 213.98 | 217.30 | 212.36 | 216.36 | 214.10 | 0.92% | 2,020,388 |
| Jul 28, 2025 | 217.95 | 221.90 | 213.30 | 214.39 | 212.15 | -1.94% | 2,448,221 |
| Jul 25, 2025 | 223.80 | 224.40 | 217.80 | 218.64 | 216.36 | -2.85% | 2,919,838 |
| Jul 24, 2025 | 225.22 | 226.34 | 222.31 | 225.06 | 223.83 | -0.07% | 2,638,858 |
| Jul 23, 2025 | 226.50 | 226.50 | 222.30 | 225.22 | 223.99 | -0.11% | 3,436,651 |
| Jul 22, 2025 | 227.80 | 229.45 | 224.95 | 225.46 | 224.23 | -0.94% | 1,896,003 |
| Jul 21, 2025 | 226.14 | 228.80 | 223.70 | 227.61 | 226.37 | 0.65% | 2,116,704 |
| Jul 18, 2025 | 229.80 | 230.76 | 225.65 | 226.15 | 224.91 | -1.35% | 2,224,963 |
| Jul 17, 2025 | 232.00 | 233.47 | 228.85 | 229.24 | 227.99 | -1.43% | 3,243,384 |
| Jul 16, 2025 | 233.35 | 233.75 | 231.25 | 232.57 | 231.30 | -0.33% | 1,419,262 |
| Jul 15, 2025 | 232.50 | 235.88 | 231.62 | 233.35 | 232.07 | 0.83% | 4,522,122 |
| Jul 14, 2025 | 232.00 | 234.75 | 230.50 | 231.43 | 230.16 | 0.31% | 4,217,747 |
| Jul 11, 2025 | 229.60 | 233.49 | 229.33 | 230.71 | 229.45 | -0.28% | 4,239,830 |
| Jul 10, 2025 | 229.96 | 231.87 | 228.60 | 231.36 | 230.09 | 0.61% | 3,051,612 |
| Jul 9, 2025 | 229.50 | 232.05 | 228.60 | 229.96 | 228.70 | 0.34% | 3,354,508 |
| Jul 8, 2025 | 227.72 | 229.50 | 224.01 | 229.17 | 227.92 | 0.81% | 3,376,984 |
| Jul 7, 2025 | 230.50 | 231.00 | 226.80 | 227.33 | 226.09 | -1.77% | 3,159,878 |
| Jul 4, 2025 | 231.01 | 233.99 | 229.55 | 231.42 | 230.15 | 0.18% | 2,872,546 |
| Jul 3, 2025 | 234.00 | 234.60 | 230.50 | 231.01 | 229.75 | -1.27% | 2,756,057 |
| Jul 2, 2025 | 240.40 | 240.79 | 232.72 | 233.97 | 232.69 | -2.67% | 4,921,302 |