Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 208.10
-2.19 (-1.04%)
Aug 14, 2025, 1:30 PM IST
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 211.60 | 214.25 | 209.80 | 210.29 | 210.29 | -0.18% | 2,130,633 |
| Aug 12, 2025 | 210.33 | 212.40 | 209.05 | 210.67 | 210.67 | 0.16% | 2,900,680 |
| Aug 11, 2025 | 208.09 | 211.80 | 207.30 | 210.33 | 210.33 | 1.30% | 2,770,024 |
| Aug 8, 2025 | 211.00 | 211.93 | 206.80 | 207.63 | 207.63 | -1.44% | 4,258,867 |
| Aug 7, 2025 | 214.00 | 215.90 | 205.70 | 210.66 | 210.66 | -0.55% | 10,067,801 |
| Aug 6, 2025 | 218.75 | 219.02 | 211.29 | 211.82 | 211.82 | -3.16% | 2,845,652 |
| Aug 5, 2025 | 218.00 | 219.59 | 215.91 | 218.74 | 218.74 | -0.07% | 2,618,272 |
| Aug 4, 2025 | 210.50 | 219.90 | 210.10 | 218.90 | 218.90 | 4.03% | 4,160,592 |
| Aug 1, 2025 | 211.42 | 214.68 | 209.35 | 210.43 | 210.43 | -0.87% | 4,284,803 |
| Jul 31, 2025 | 214.50 | 215.70 | 211.00 | 212.27 | 212.27 | -2.37% | 2,978,420 |
| Jul 30, 2025 | 217.20 | 218.60 | 214.66 | 217.43 | 217.43 | 0.49% | 3,160,010 |
| Jul 29, 2025 | 213.98 | 217.30 | 212.36 | 216.36 | 216.36 | 0.92% | 2,020,388 |
| Jul 28, 2025 | 217.95 | 221.90 | 213.30 | 214.39 | 214.39 | -1.94% | 2,448,221 |
| Jul 25, 2025 | 223.80 | 224.40 | 217.80 | 218.64 | 218.64 | -2.85% | 2,919,838 |
| Jul 24, 2025 | 225.22 | 226.34 | 222.31 | 225.06 | 225.06 | -0.07% | 2,638,858 |
| Jul 23, 2025 | 226.50 | 226.50 | 222.30 | 225.22 | 225.22 | -0.11% | 3,436,651 |
| Jul 22, 2025 | 227.80 | 229.45 | 224.95 | 225.46 | 225.46 | -0.94% | 1,896,003 |
| Jul 21, 2025 | 226.14 | 228.80 | 223.70 | 227.61 | 227.61 | 0.65% | 2,116,704 |
| Jul 18, 2025 | 229.80 | 230.76 | 225.65 | 226.15 | 226.15 | -1.35% | 2,224,963 |
| Jul 17, 2025 | 232.00 | 233.47 | 228.85 | 229.24 | 229.24 | -1.43% | 3,243,384 |
| Jul 16, 2025 | 233.35 | 233.75 | 231.25 | 232.57 | 232.57 | -0.33% | 1,419,262 |
| Jul 15, 2025 | 232.50 | 235.88 | 231.62 | 233.35 | 233.35 | 0.83% | 4,522,122 |
| Jul 14, 2025 | 232.00 | 234.75 | 230.50 | 231.43 | 231.43 | 0.31% | 4,217,747 |
| Jul 11, 2025 | 229.60 | 233.49 | 229.33 | 230.71 | 230.71 | -0.28% | 4,239,830 |
| Jul 10, 2025 | 229.96 | 231.87 | 228.60 | 231.36 | 231.36 | 0.61% | 3,051,612 |
| Jul 9, 2025 | 229.50 | 232.05 | 228.60 | 229.96 | 229.96 | 0.34% | 3,354,508 |
| Jul 8, 2025 | 227.72 | 229.50 | 224.01 | 229.17 | 229.17 | 0.81% | 3,376,984 |
| Jul 7, 2025 | 230.50 | 231.00 | 226.80 | 227.33 | 227.33 | -1.77% | 3,159,878 |
| Jul 4, 2025 | 231.01 | 233.99 | 229.55 | 231.42 | 231.42 | 0.18% | 2,872,546 |
| Jul 3, 2025 | 234.00 | 234.60 | 230.50 | 231.01 | 231.01 | -1.27% | 2,756,057 |
| Jul 2, 2025 | 240.40 | 240.79 | 232.72 | 233.97 | 233.97 | -2.67% | 4,921,302 |
| Jul 1, 2025 | 241.00 | 242.56 | 235.80 | 240.40 | 240.40 | 1.20% | 6,986,225 |
| Jun 30, 2025 | 236.85 | 241.25 | 236.50 | 237.56 | 237.56 | 0.64% | 3,470,933 |
| Jun 27, 2025 | 240.85 | 242.90 | 235.38 | 236.04 | 236.04 | -1.83% | 5,767,027 |
| Jun 26, 2025 | 239.61 | 241.25 | 237.42 | 240.43 | 240.43 | 0.34% | 5,107,027 |
| Jun 25, 2025 | 233.50 | 240.45 | 233.05 | 239.61 | 239.61 | 2.62% | 8,179,316 |
| Jun 24, 2025 | 234.35 | 236.00 | 231.05 | 233.50 | 233.50 | 0.63% | 4,965,525 |
| Jun 23, 2025 | 225.00 | 232.92 | 224.20 | 232.04 | 232.04 | 2.15% | 11,755,735 |
| Jun 20, 2025 | 218.75 | 227.99 | 218.63 | 227.15 | 227.15 | 4.36% | 6,889,921 |
| Jun 19, 2025 | 223.61 | 224.93 | 216.30 | 217.66 | 217.66 | -2.66% | 3,996,335 |
| Jun 18, 2025 | 224.70 | 227.20 | 223.00 | 223.61 | 223.61 | -0.49% | 2,662,216 |
| Jun 17, 2025 | 229.80 | 231.70 | 224.00 | 224.70 | 224.70 | -2.22% | 3,680,545 |
| Jun 16, 2025 | 226.20 | 230.50 | 220.75 | 229.80 | 229.80 | 0.68% | 5,397,336 |
| Jun 13, 2025 | 224.30 | 229.95 | 221.50 | 228.24 | 228.24 | -0.92% | 5,770,678 |
| Jun 12, 2025 | 239.46 | 240.10 | 229.34 | 230.35 | 230.35 | -3.61% | 5,481,325 |
| Jun 11, 2025 | 244.96 | 245.20 | 236.75 | 238.97 | 238.97 | -1.90% | 6,121,794 |
| Jun 10, 2025 | 248.58 | 249.00 | 242.85 | 243.60 | 243.60 | -1.51% | 4,756,333 |
| Jun 9, 2025 | 247.68 | 251.51 | 246.65 | 247.34 | 247.34 | 0.41% | 8,094,801 |
| Jun 6, 2025 | 242.65 | 248.20 | 239.06 | 246.33 | 246.33 | 1.81% | 14,842,267 |
| Jun 5, 2025 | 248.50 | 248.50 | 241.25 | 241.94 | 241.94 | -2.26% | 12,079,835 |