Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 194.70
-2.41 (-1.22%)
Jul 31, 2026, 3:30 PM IST
NSE:HUDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 197.11 | 197.98 | 194.40 | 195.10 | 195.10 | -0.39% | 1,461,868 |
| Jul 30, 2026 | 194.75 | 198.09 | 193.90 | 197.11 | 195.86 | 0.97% | 1,397,122 |
| Jul 29, 2026 | 196.22 | 198.98 | 194.75 | 195.21 | 193.97 | 0.39% | 2,302,330 |
| Jul 28, 2026 | 202.03 | 203.20 | 193.50 | 194.45 | 193.22 | -3.81% | 4,480,058 |
| Jul 27, 2026 | 199.90 | 205.00 | 197.10 | 202.16 | 200.88 | 3.39% | 3,848,410 |
| Jul 24, 2026 | 194.80 | 197.51 | 191.75 | 195.54 | 194.30 | -0.66% | 1,792,361 |
| Jul 23, 2026 | 196.00 | 198.56 | 196.00 | 196.83 | 195.58 | -0.75% | 1,417,592 |
| Jul 22, 2026 | 200.40 | 202.30 | 193.72 | 198.32 | 197.06 | -0.99% | 4,806,191 |
| Jul 21, 2026 | 202.50 | 202.86 | 198.60 | 200.30 | 199.03 | -0.80% | 1,692,046 |
| Jul 20, 2026 | 202.93 | 203.00 | 200.80 | 201.92 | 200.64 | -0.50% | 930,485 |
| Jul 17, 2026 | 203.39 | 203.89 | 200.80 | 202.93 | 201.64 | 0.13% | 1,677,153 |
| Jul 16, 2026 | 206.79 | 206.79 | 201.77 | 202.66 | 201.37 | -1.10% | 2,036,958 |
| Jul 15, 2026 | 207.99 | 209.07 | 204.51 | 204.92 | 203.62 | -1.41% | 1,653,081 |
| Jul 14, 2026 | 208.80 | 209.00 | 206.03 | 207.85 | 206.53 | -1.14% | 1,384,175 |
| Jul 13, 2026 | 207.51 | 212.41 | 207.16 | 210.24 | 208.91 | 1.58% | 4,766,154 |
| Jul 10, 2026 | 206.60 | 208.95 | 205.55 | 206.96 | 205.65 | 1.05% | 1,975,862 |
| Jul 9, 2026 | 204.00 | 206.56 | 201.60 | 204.81 | 203.51 | 0.48% | 3,440,513 |
| Jul 8, 2026 | 207.50 | 212.24 | 202.50 | 203.84 | 202.55 | -3.25% | 4,087,819 |
| Jul 7, 2026 | 213.01 | 213.79 | 209.30 | 210.69 | 209.35 | -1.82% | 2,027,662 |
| Jul 6, 2026 | 216.99 | 217.85 | 211.59 | 214.59 | 213.23 | -0.45% | 4,807,189 |
| Jul 3, 2026 | 208.71 | 216.80 | 208.01 | 215.56 | 214.19 | 4.22% | 7,505,306 |
| Jul 2, 2026 | 209.83 | 211.00 | 204.35 | 206.83 | 205.52 | -0.93% | 2,960,381 |
| Jul 1, 2026 | 208.60 | 211.80 | 207.10 | 208.77 | 207.45 | 1.83% | 3,981,114 |
| Jun 30, 2026 | 207.96 | 208.97 | 204.00 | 205.02 | 203.72 | -1.41% | 1,350,096 |
| Jun 29, 2026 | 207.60 | 209.19 | 205.70 | 207.96 | 206.64 | -0.15% | 1,414,878 |
| Jun 25, 2026 | 209.20 | 214.60 | 207.18 | 208.27 | 206.95 | 0.14% | 2,588,017 |
| Jun 24, 2026 | 208.00 | 209.19 | 205.50 | 207.98 | 206.66 | -0.40% | 1,174,411 |
| Jun 23, 2026 | 212.50 | 213.39 | 208.20 | 208.81 | 207.49 | -1.23% | 1,513,378 |
| Jun 22, 2026 | 210.06 | 215.15 | 210.06 | 211.40 | 210.06 | 1.32% | 3,151,248 |
| Jun 19, 2026 | 211.50 | 212.61 | 207.01 | 208.65 | 207.33 | -1.37% | 2,550,460 |
| Jun 18, 2026 | 216.50 | 218.00 | 210.81 | 211.55 | 210.21 | -0.98% | 3,833,874 |
| Jun 17, 2026 | 214.00 | 216.88 | 213.00 | 213.65 | 212.30 | 0.39% | 2,812,799 |
| Jun 16, 2026 | 210.38 | 216.18 | 209.24 | 212.83 | 211.48 | 1.57% | 3,722,427 |
| Jun 15, 2026 | 208.40 | 212.70 | 208.00 | 209.54 | 208.21 | 1.88% | 3,252,979 |
| Jun 12, 2026 | 206.00 | 208.04 | 202.36 | 205.68 | 204.38 | 1.16% | 3,768,859 |
| Jun 11, 2026 | 202.50 | 206.33 | 199.02 | 203.33 | 202.04 | -1.08% | 1,879,558 |
| Jun 10, 2026 | 208.88 | 208.88 | 202.82 | 205.56 | 204.26 | -1.64% | 1,591,409 |
| Jun 9, 2026 | 205.10 | 209.80 | 204.11 | 208.98 | 207.65 | 2.38% | 2,250,936 |
| Jun 8, 2026 | 204.00 | 206.10 | 201.08 | 204.12 | 202.83 | -0.88% | 1,662,466 |
| Jun 5, 2026 | 206.40 | 207.48 | 203.52 | 205.93 | 204.62 | 0.62% | 1,295,995 |
| Jun 4, 2026 | 202.50 | 207.00 | 201.85 | 204.67 | 203.37 | 1.01% | 2,000,702 |
| Jun 3, 2026 | 203.00 | 204.10 | 199.73 | 202.63 | 201.34 | -0.06% | 1,796,078 |
| Jun 2, 2026 | 200.76 | 204.01 | 199.00 | 202.76 | 201.47 | - | 1,749,395 |
| Jun 1, 2026 | 204.00 | 205.14 | 201.00 | 202.76 | 201.47 | -0.37% | 1,386,017 |
| May 29, 2026 | 206.24 | 207.47 | 200.60 | 203.51 | 202.22 | -1.32% | 1,720,084 |
| May 27, 2026 | 206.64 | 208.70 | 204.10 | 206.24 | 204.93 | -0.19% | 1,313,515 |
| May 26, 2026 | 207.25 | 208.79 | 206.00 | 206.64 | 205.33 | -0.43% | 1,205,683 |
| May 25, 2026 | 207.00 | 210.00 | 206.40 | 207.53 | 206.21 | 1.06% | 1,824,309 |
| May 22, 2026 | 206.50 | 207.00 | 203.34 | 205.36 | 204.06 | -0.36% | 1,518,491 |
| May 21, 2026 | 206.80 | 208.50 | 204.50 | 206.10 | 204.79 | 0.08% | 2,334,800 |