Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 170.31
-1.09 (-0.64%)
Nov 12, 2026, 3:29 PM IST
NSE:HUDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 172.53 | 174.50 | 169.65 | 170.31 | 170.31 | -0.64% | 2,375,205 |
| Nov 11, 2026 | 170.80 | 175.21 | 169.45 | 171.40 | 171.40 | 2.15% | 12,185,170 |
| Nov 9, 2026 | 164.00 | 170.00 | 160.60 | 169.14 | 167.79 | 3.33% | 8,391,828 |
| Nov 8, 2026 | 161.10 | 164.80 | 160.13 | 163.69 | 162.38 | 2.33% | 1,176,061 |
| Nov 6, 2026 | 157.00 | 160.40 | 153.65 | 159.96 | 158.68 | 1.22% | 3,781,032 |
| Nov 5, 2026 | 156.30 | 162.95 | 156.30 | 158.03 | 156.77 | 3.25% | 5,822,241 |
| Nov 4, 2026 | 145.50 | 154.28 | 144.25 | 153.06 | 151.84 | 5.84% | 8,625,026 |
| Nov 3, 2026 | 147.10 | 150.11 | 144.00 | 144.62 | 143.47 | -1.04% | 2,386,277 |
| Nov 2, 2026 | 143.70 | 147.98 | 142.69 | 146.14 | 144.97 | 2.15% | 2,701,194 |
| Oct 30, 2026 | 147.10 | 147.10 | 142.23 | 143.07 | 141.93 | -3.09% | 1,633,962 |
| Oct 29, 2026 | 147.40 | 148.89 | 146.62 | 147.63 | 146.45 | 0.55% | 1,743,379 |
| Oct 28, 2026 | 142.80 | 148.20 | 141.81 | 146.82 | 145.65 | 2.43% | 2,064,773 |
| Oct 27, 2026 | 145.00 | 145.97 | 142.60 | 143.33 | 142.19 | -1.32% | 2,960,207 |
| Oct 26, 2026 | 145.50 | 147.30 | 142.58 | 145.25 | 144.09 | -0.53% | 1,649,929 |
| Oct 23, 2026 | 152.18 | 152.21 | 144.14 | 146.02 | 144.85 | -3.79% | 2,400,892 |
| Oct 22, 2026 | 153.00 | 153.56 | 151.00 | 151.77 | 150.56 | -1.67% | 1,568,374 |
| Oct 21, 2026 | 157.00 | 157.98 | 152.40 | 154.34 | 153.11 | -1.26% | 2,827,368 |
| Oct 19, 2026 | 161.24 | 161.90 | 155.50 | 156.31 | 155.06 | -2.97% | 2,260,383 |
| Oct 16, 2026 | 161.57 | 162.09 | 159.75 | 161.09 | 159.80 | 0.02% | 1,126,549 |
| Oct 15, 2026 | 163.81 | 163.99 | 160.10 | 161.06 | 159.77 | -1.82% | 1,956,406 |
| Oct 14, 2026 | 164.70 | 165.60 | 163.30 | 164.05 | 162.74 | -0.07% | 1,325,878 |
| Oct 13, 2026 | 163.80 | 166.38 | 161.87 | 164.16 | 162.85 | 0.23% | 2,193,952 |
| Oct 12, 2026 | 160.40 | 165.25 | 160.40 | 163.79 | 162.48 | 2.53% | 1,977,774 |
| Oct 9, 2026 | 157.49 | 160.00 | 156.42 | 159.75 | 158.47 | 1.76% | 1,603,099 |
| Oct 8, 2026 | 161.50 | 161.90 | 156.40 | 156.99 | 155.74 | -2.97% | 3,282,320 |
| Oct 7, 2026 | 160.69 | 164.00 | 159.38 | 161.79 | 160.50 | 0.47% | 2,375,175 |
| Oct 6, 2026 | 162.95 | 165.80 | 155.80 | 161.04 | 159.75 | -0.65% | 9,805,265 |
| Oct 5, 2026 | 163.50 | 164.99 | 161.34 | 162.09 | 160.80 | 0.34% | 1,688,872 |
| Oct 1, 2026 | 167.94 | 167.94 | 159.51 | 161.54 | 160.25 | -3.03% | 3,136,559 |
| Sep 30, 2026 | 166.47 | 169.25 | 164.28 | 166.58 | 165.25 | 0.61% | 2,274,257 |
| Sep 29, 2026 | 168.00 | 169.70 | 164.00 | 165.57 | 164.25 | -1.83% | 3,647,277 |
| Sep 28, 2026 | 173.25 | 174.00 | 168.00 | 168.66 | 167.31 | -3.06% | 1,537,626 |
| Sep 25, 2026 | 174.61 | 175.30 | 173.24 | 173.99 | 172.60 | -0.19% | 836,257 |
| Sep 24, 2026 | 176.00 | 176.40 | 171.15 | 174.32 | 172.93 | -2.02% | 2,632,690 |
| Sep 23, 2026 | 172.40 | 179.20 | 172.40 | 177.92 | 176.50 | 3.20% | 2,918,388 |
| Sep 22, 2026 | 173.50 | 174.49 | 171.99 | 172.40 | 171.02 | -0.48% | 970,859 |
| Sep 21, 2026 | 175.45 | 177.00 | 173.00 | 173.23 | 171.85 | -0.97% | 1,093,890 |
| Sep 18, 2026 | 170.20 | 176.50 | 169.71 | 174.92 | 173.52 | 3.17% | 3,438,429 |
| Sep 17, 2026 | 169.73 | 173.03 | 167.05 | 169.55 | 168.20 | -0.11% | 2,067,656 |
| Sep 16, 2026 | 169.02 | 171.20 | 167.11 | 169.73 | 168.38 | 0.48% | 985,174 |
| Sep 15, 2026 | 173.00 | 174.75 | 168.50 | 168.92 | 167.57 | -2.22% | 1,454,761 |
| Sep 11, 2026 | 173.60 | 173.60 | 171.60 | 172.76 | 171.38 | -0.76% | 1,180,108 |
| Sep 10, 2026 | 174.63 | 177.23 | 173.20 | 174.08 | 172.69 | -0.72% | 1,349,166 |
| Sep 9, 2026 | 177.57 | 178.50 | 175.00 | 175.35 | 173.95 | -1.63% | 1,174,950 |
| Sep 8, 2026 | 178.10 | 178.99 | 177.00 | 178.26 | 176.84 | -0.55% | 1,157,634 |
| Sep 7, 2026 | 180.60 | 181.05 | 178.54 | 179.24 | 177.81 | -0.71% | 716,189 |
| Sep 4, 2026 | 181.96 | 181.96 | 179.82 | 180.52 | 179.08 | -0.30% | 946,223 |
| Sep 3, 2026 | 181.82 | 184.69 | 179.15 | 181.07 | 179.62 | 1.53% | 5,301,907 |
| Sep 2, 2026 | 177.80 | 180.27 | 175.13 | 178.35 | 176.93 | -0.13% | 1,558,842 |
| Sep 1, 2026 | 180.00 | 183.89 | 177.30 | 178.58 | 177.15 | -1.91% | 1,726,314 |