Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 232.50
+8.87 (3.97%)
Oct 1, 2025, 3:30 PM IST
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 225.00 | 235.24 | 225.00 | 232.47 | 232.47 | 3.95% | 17,223,408 |
| Sep 30, 2025 | 221.04 | 224.69 | 219.80 | 223.63 | 223.63 | 1.48% | 2,078,810 |
| Sep 29, 2025 | 221.00 | 223.38 | 219.15 | 220.37 | 220.37 | 0.15% | 2,199,725 |
| Sep 26, 2025 | 227.80 | 228.26 | 219.61 | 220.05 | 220.05 | -3.68% | 2,317,537 |
| Sep 25, 2025 | 232.30 | 235.50 | 227.80 | 228.45 | 228.45 | -1.76% | 2,543,528 |
| Sep 24, 2025 | 235.00 | 237.70 | 231.91 | 232.54 | 232.54 | -1.14% | 2,982,315 |
| Sep 23, 2025 | 240.00 | 240.60 | 235.00 | 235.23 | 235.23 | -1.97% | 4,416,382 |
| Sep 22, 2025 | 230.00 | 240.35 | 228.10 | 239.96 | 239.96 | 4.77% | 18,637,185 |
| Sep 19, 2025 | 223.10 | 229.33 | 222.60 | 229.04 | 229.04 | 2.69% | 7,607,031 |
| Sep 18, 2025 | 225.01 | 226.98 | 222.00 | 223.03 | 223.03 | -0.77% | 2,098,793 |
| Sep 17, 2025 | 225.60 | 227.38 | 223.14 | 224.76 | 224.76 | 0.26% | 4,878,113 |
| Sep 16, 2025 | 223.99 | 224.84 | 222.25 | 224.17 | 224.17 | 0.50% | 2,701,642 |
| Sep 15, 2025 | 217.08 | 225.49 | 216.63 | 223.06 | 223.06 | 3.04% | 8,759,008 |
| Sep 12, 2025 | 216.59 | 218.40 | 215.31 | 216.48 | 216.48 | - | 1,594,741 |
| Sep 11, 2025 | 216.80 | 219.19 | 216.00 | 216.47 | 216.47 | 0.04% | 1,992,458 |
| 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 |