Skip to main content
logo
Housing and Urban Development Corporation Limited (NSE:HUDCO)
India flag India · Delayed Price · Currency is INR
186.09
+0.04 (0.02%)
Aug 21, 2026, 3:29 PM IST

NSE:HUDCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026186.00188.20185.67186.09186.090.02%876,000
Aug 20, 2026189.00189.99184.48186.05186.05-1.21%1,804,933
Aug 19, 2026187.21192.00187.00188.32188.320.16%2,510,381
Aug 18, 2026187.90189.40186.40188.01188.01-0.53%1,134,421
Aug 17, 2026189.60191.87186.15189.01189.010.28%2,296,433
Aug 14, 2026194.00194.10189.31189.99188.49-2.02%3,880,141
Aug 13, 2026192.73194.56192.50193.91192.380.61%886,718
Aug 12, 2026195.80196.80191.25192.73191.21-1.55%2,361,586
Aug 11, 2026199.10199.79194.82195.77194.22-1.92%1,327,575
Aug 10, 2026201.04202.50199.02199.61198.03-0.71%1,555,950
Aug 7, 2026201.90202.69200.00201.04199.45-0.53%1,224,833
Aug 6, 2026202.00204.24200.97202.11200.51-0.36%2,002,727
Aug 5, 2026204.00204.68201.31202.84201.24-0.28%2,167,517
Aug 4, 2026198.50205.15196.65203.41201.802.02%2,681,603
Aug 3, 2026195.90200.39195.90199.38197.812.19%2,281,853
Jul 31, 2026197.11197.98194.40195.10193.56-0.39%1,461,868
Jul 30, 2026194.75198.09193.90197.11194.310.97%1,397,122
Jul 29, 2026196.22198.98194.75195.21192.440.39%2,302,330
Jul 28, 2026202.03203.20193.50194.45191.69-3.81%4,480,058
Jul 27, 2026199.90205.00197.10202.16199.293.39%3,848,410
Jul 24, 2026194.80197.51191.75195.54192.77-0.66%1,792,361
Jul 23, 2026196.00198.56196.00196.83194.04-0.75%1,417,592
Jul 22, 2026200.40202.30193.72198.32195.51-0.99%4,806,191
Jul 21, 2026202.50202.86198.60200.30197.46-0.80%1,692,046
Jul 20, 2026202.93203.00200.80201.92199.06-0.50%930,485
Jul 17, 2026203.39203.89200.80202.93200.050.13%1,677,153
Jul 16, 2026206.79206.79201.77202.66199.78-1.10%2,036,958
Jul 15, 2026207.99209.07204.51204.92202.01-1.41%1,653,081
Jul 14, 2026208.80209.00206.03207.85204.90-1.14%1,384,175
Jul 13, 2026207.51212.41207.16210.24207.261.58%4,766,154
Jul 10, 2026206.60208.95205.55206.96204.021.05%1,975,862
Jul 9, 2026204.00206.56201.60204.81201.900.48%3,440,513
Jul 8, 2026207.50212.24202.50203.84200.95-3.25%4,087,819
Jul 7, 2026213.01213.79209.30210.69207.70-1.82%2,027,662
Jul 6, 2026216.99217.85211.59214.59211.55-0.45%4,807,189
Jul 3, 2026208.71216.80208.01215.56212.504.22%7,505,306
Jul 2, 2026209.83211.00204.35206.83203.90-0.93%2,960,381
Jul 1, 2026208.60211.80207.10208.77205.811.83%3,981,114
Jun 30, 2026207.96208.97204.00205.02202.11-1.41%1,350,096
Jun 29, 2026207.60209.19205.70207.96205.01-0.15%1,414,878
Jun 25, 2026209.20214.60207.18208.27205.320.14%2,588,017
Jun 24, 2026208.00209.19205.50207.98205.03-0.40%1,174,411
Jun 23, 2026212.50213.39208.20208.81205.85-1.23%1,513,378
Jun 22, 2026210.06215.15210.06211.40208.401.32%3,151,248
Jun 19, 2026211.50212.61207.01208.65205.69-1.37%2,550,460
Jun 18, 2026216.50218.00210.81211.55208.55-0.98%3,833,874
Jun 17, 2026214.00216.88213.00213.65210.620.39%2,812,799
Jun 16, 2026210.38216.18209.24212.83209.811.57%3,722,427
Jun 15, 2026208.40212.70208.00209.54206.571.88%3,252,979
Jun 12, 2026206.00208.04202.36205.68202.761.16%3,768,859