Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 161.54
-5.04 (-3.03%)
Oct 1, 2026, 3:29 PM IST
NSE:HUDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 167.94 | 167.94 | 159.51 | 161.54 | 161.54 | -3.03% | 3,136,559 |
| Sep 30, 2026 | 166.47 | 169.25 | 164.28 | 166.58 | 166.58 | 0.61% | 2,274,257 |
| Sep 29, 2026 | 168.00 | 169.70 | 164.00 | 165.57 | 165.57 | -1.83% | 3,647,277 |
| Sep 28, 2026 | 173.25 | 174.00 | 168.00 | 168.66 | 168.66 | -3.06% | 1,537,626 |
| Sep 25, 2026 | 174.61 | 175.30 | 173.24 | 173.99 | 173.99 | -0.19% | 836,257 |
| Sep 24, 2026 | 176.00 | 176.40 | 171.15 | 174.32 | 174.32 | -2.02% | 2,632,690 |
| Sep 23, 2026 | 172.40 | 179.20 | 172.40 | 177.92 | 177.92 | 3.20% | 2,918,388 |
| Sep 22, 2026 | 173.50 | 174.49 | 171.99 | 172.40 | 172.40 | -0.48% | 970,859 |
| Sep 21, 2026 | 175.45 | 177.00 | 173.00 | 173.23 | 173.23 | -0.97% | 1,093,890 |
| Sep 18, 2026 | 170.20 | 176.50 | 169.71 | 174.92 | 174.92 | 3.17% | 3,438,429 |
| Sep 17, 2026 | 169.73 | 173.03 | 167.05 | 169.55 | 169.55 | -0.11% | 2,067,656 |
| Sep 16, 2026 | 169.02 | 171.20 | 167.11 | 169.73 | 169.73 | 0.48% | 985,174 |
| Sep 15, 2026 | 173.00 | 174.75 | 168.50 | 168.92 | 168.92 | -2.22% | 1,454,761 |
| Sep 11, 2026 | 173.60 | 173.60 | 171.60 | 172.76 | 172.76 | -0.76% | 1,180,108 |
| Sep 10, 2026 | 174.63 | 177.23 | 173.20 | 174.08 | 174.08 | -0.72% | 1,349,166 |
| Sep 9, 2026 | 177.57 | 178.50 | 175.00 | 175.35 | 175.35 | -1.63% | 1,174,950 |
| Sep 8, 2026 | 178.10 | 178.99 | 177.00 | 178.26 | 178.26 | -0.55% | 1,157,634 |
| Sep 7, 2026 | 180.60 | 181.05 | 178.54 | 179.24 | 179.24 | -0.71% | 716,189 |
| Sep 4, 2026 | 181.96 | 181.96 | 179.82 | 180.52 | 180.52 | -0.30% | 946,223 |
| Sep 3, 2026 | 181.82 | 184.69 | 179.15 | 181.07 | 181.07 | 1.53% | 5,301,907 |
| Sep 2, 2026 | 177.80 | 180.27 | 175.13 | 178.35 | 178.35 | -0.13% | 1,558,842 |
| Sep 1, 2026 | 180.00 | 183.89 | 177.30 | 178.58 | 178.58 | -1.91% | 1,726,314 |
| Aug 31, 2026 | 182.50 | 189.58 | 177.32 | 182.05 | 182.05 | -0.64% | 4,500,235 |
| Aug 28, 2026 | 182.50 | 184.27 | 181.60 | 183.23 | 183.23 | 0.33% | 1,015,334 |
| Aug 27, 2026 | 186.95 | 187.40 | 181.79 | 182.63 | 182.63 | -2.31% | 1,437,057 |
| Aug 26, 2026 | 187.00 | 188.59 | 186.26 | 186.95 | 186.95 | 0.39% | 737,037 |
| Aug 25, 2026 | 187.00 | 187.83 | 185.75 | 186.22 | 186.22 | -0.70% | 901,822 |
| Aug 24, 2026 | 186.10 | 188.40 | 186.09 | 187.53 | 187.53 | 0.77% | 892,018 |
| Aug 21, 2026 | 186.00 | 188.20 | 185.67 | 186.09 | 186.09 | 0.02% | 876,000 |
| Aug 20, 2026 | 189.00 | 189.99 | 184.48 | 186.05 | 186.05 | -1.21% | 1,804,933 |
| Aug 19, 2026 | 187.21 | 192.00 | 187.00 | 188.32 | 188.32 | 0.16% | 2,510,381 |
| Aug 18, 2026 | 187.90 | 189.40 | 186.40 | 188.01 | 188.01 | -0.53% | 1,134,421 |
| Aug 17, 2026 | 189.60 | 191.87 | 186.15 | 189.01 | 189.01 | 0.28% | 2,296,433 |
| Aug 14, 2026 | 194.00 | 194.10 | 189.31 | 189.99 | 188.49 | -2.02% | 3,880,141 |
| Aug 13, 2026 | 192.73 | 194.56 | 192.50 | 193.91 | 192.38 | 0.61% | 886,718 |
| Aug 12, 2026 | 195.80 | 196.80 | 191.25 | 192.73 | 191.21 | -1.55% | 2,361,586 |
| Aug 11, 2026 | 199.10 | 199.79 | 194.82 | 195.77 | 194.22 | -1.92% | 1,327,575 |
| Aug 10, 2026 | 201.04 | 202.50 | 199.02 | 199.61 | 198.03 | -0.71% | 1,555,950 |
| Aug 7, 2026 | 201.90 | 202.69 | 200.00 | 201.04 | 199.45 | -0.53% | 1,224,833 |
| Aug 6, 2026 | 202.00 | 204.24 | 200.97 | 202.11 | 200.51 | -0.36% | 2,002,727 |
| Aug 5, 2026 | 204.00 | 204.68 | 201.31 | 202.84 | 201.24 | -0.28% | 2,167,517 |
| Aug 4, 2026 | 198.50 | 205.15 | 196.65 | 203.41 | 201.80 | 2.02% | 2,681,603 |
| Aug 3, 2026 | 195.90 | 200.39 | 195.90 | 199.38 | 197.81 | 2.19% | 2,281,853 |
| Jul 31, 2026 | 197.11 | 197.98 | 194.40 | 195.10 | 193.56 | -0.39% | 1,461,868 |
| Jul 30, 2026 | 194.75 | 198.09 | 193.90 | 197.11 | 194.31 | 0.97% | 1,397,122 |
| Jul 29, 2026 | 196.22 | 198.98 | 194.75 | 195.21 | 192.44 | 0.39% | 2,302,330 |
| Jul 28, 2026 | 202.03 | 203.20 | 193.50 | 194.45 | 191.69 | -3.81% | 4,480,058 |
| Jul 27, 2026 | 199.90 | 205.00 | 197.10 | 202.16 | 199.29 | 3.39% | 3,848,410 |
| Jul 24, 2026 | 194.80 | 197.51 | 191.75 | 195.54 | 192.77 | -0.66% | 1,792,361 |
| Jul 23, 2026 | 196.00 | 198.56 | 196.00 | 196.83 | 194.04 | -0.75% | 1,417,592 |