Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 203.51
-2.73 (-1.32%)
May 29, 2026, 3:30 PM IST
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 206.64 | 208.70 | 204.10 | 206.24 | 206.24 | -0.19% | 1,313,515 |
| May 26, 2026 | 207.25 | 208.79 | 206.00 | 206.64 | 206.64 | -0.43% | 1,205,683 |
| May 25, 2026 | 207.00 | 210.00 | 206.40 | 207.53 | 207.53 | 1.06% | 1,824,309 |
| May 22, 2026 | 206.50 | 207.00 | 203.34 | 205.36 | 205.36 | -0.36% | 1,518,491 |
| May 21, 2026 | 206.80 | 208.50 | 204.50 | 206.10 | 206.10 | 0.08% | 2,334,800 |
| May 20, 2026 | 199.60 | 210.70 | 198.02 | 205.93 | 205.93 | 1.89% | 3,242,204 |
| May 19, 2026 | 202.30 | 204.13 | 200.10 | 202.11 | 202.11 | 0.47% | 2,281,328 |
| May 18, 2026 | 205.00 | 205.00 | 197.11 | 201.16 | 201.16 | -2.60% | 3,998,133 |
| May 15, 2026 | 225.00 | 226.99 | 205.00 | 206.53 | 206.53 | -7.53% | 14,546,780 |
| May 14, 2026 | 221.00 | 226.80 | 214.11 | 223.35 | 223.35 | 1.76% | 8,888,115 |
| May 13, 2026 | 219.50 | 226.10 | 218.85 | 219.49 | 219.49 | 0.26% | 2,660,815 |
| May 12, 2026 | 230.00 | 230.50 | 218.00 | 218.93 | 218.93 | -4.10% | 4,289,913 |
| May 11, 2026 | 231.40 | 233.00 | 226.40 | 228.29 | 228.29 | -1.59% | 5,131,782 |
| May 8, 2026 | 226.80 | 235.50 | 225.36 | 231.98 | 231.98 | 1.74% | 8,461,676 |
| May 7, 2026 | 223.21 | 231.30 | 222.20 | 228.01 | 228.01 | 2.52% | 7,799,198 |
| May 6, 2026 | 221.36 | 223.40 | 218.66 | 222.41 | 222.41 | 1.10% | 3,044,347 |
| May 5, 2026 | 220.46 | 221.50 | 218.36 | 219.98 | 219.98 | -0.70% | 2,661,166 |
| May 4, 2026 | 221.58 | 226.00 | 219.77 | 221.52 | 221.52 | 0.29% | 4,829,238 |
| Apr 30, 2026 | 215.00 | 224.24 | 213.50 | 220.87 | 220.87 | 1.92% | 4,802,433 |
| Apr 29, 2026 | 215.00 | 220.30 | 212.80 | 216.70 | 216.70 | 0.77% | 4,480,936 |
| Apr 28, 2026 | 214.60 | 218.45 | 212.80 | 215.05 | 215.05 | 0.06% | 8,860,387 |
| Apr 27, 2026 | 212.60 | 216.73 | 211.42 | 214.92 | 214.92 | 1.68% | 9,276,510 |
| Apr 24, 2026 | 205.48 | 214.46 | 205.00 | 211.37 | 211.37 | 3.38% | 28,775,240 |
| Apr 23, 2026 | 199.00 | 206.30 | 198.13 | 204.46 | 204.46 | 2.29% | 7,148,636 |
| Apr 22, 2026 | 197.20 | 201.75 | 197.04 | 199.88 | 199.88 | 0.77% | 3,203,269 |
| Apr 21, 2026 | 199.40 | 202.88 | 198.00 | 198.36 | 198.36 | -0.52% | 3,218,467 |
| Apr 20, 2026 | 197.00 | 201.79 | 192.07 | 199.40 | 199.40 | 1.26% | 7,287,259 |
| Apr 17, 2026 | 193.67 | 197.45 | 192.84 | 196.91 | 196.91 | 1.67% | 6,502,717 |
| Apr 16, 2026 | 190.00 | 195.70 | 189.50 | 193.67 | 193.67 | 2.32% | 5,571,862 |
| Apr 15, 2026 | 190.10 | 192.72 | 188.00 | 189.28 | 189.28 | 0.70% | 4,379,685 |
| Apr 13, 2026 | 178.00 | 189.74 | 177.72 | 187.97 | 187.97 | 2.18% | 5,610,880 |
| Apr 10, 2026 | 182.79 | 186.57 | 182.79 | 183.96 | 183.96 | 1.12% | 2,516,656 |
| Apr 9, 2026 | 181.87 | 184.73 | 180.00 | 181.93 | 181.93 | -0.12% | 3,109,409 |
| Apr 8, 2026 | 180.00 | 185.01 | 176.90 | 182.15 | 182.15 | 5.79% | 5,212,278 |
| Apr 7, 2026 | 168.16 | 172.54 | 166.40 | 172.18 | 172.18 | 1.57% | 3,520,596 |
| Apr 6, 2026 | 167.20 | 169.92 | 165.00 | 169.52 | 169.52 | 0.92% | 2,812,074 |
| Apr 2, 2026 | 164.00 | 168.85 | 161.00 | 167.98 | 167.98 | -0.03% | 3,227,020 |
| Apr 1, 2026 | 166.50 | 171.01 | 164.90 | 168.03 | 168.03 | 5.30% | 4,149,865 |
| Mar 30, 2026 | 166.00 | 166.99 | 159.00 | 159.58 | 159.58 | -5.05% | 7,604,721 |
| Mar 27, 2026 | 174.51 | 176.73 | 167.70 | 168.06 | 168.06 | -4.42% | 7,732,577 |
| Mar 25, 2026 | 171.26 | 179.90 | 171.17 | 177.09 | 175.84 | 4.69% | 7,776,903 |
| Mar 24, 2026 | 168.80 | 169.69 | 164.87 | 169.16 | 167.97 | 2.45% | 3,053,825 |
| Mar 23, 2026 | 170.00 | 170.01 | 164.00 | 165.11 | 163.94 | -4.27% | 5,959,076 |
| Mar 20, 2026 | 173.30 | 176.93 | 172.00 | 172.48 | 171.26 | 0.69% | 2,467,871 |
| Mar 19, 2026 | 176.00 | 176.50 | 170.52 | 171.30 | 170.09 | -4.23% | 2,767,574 |
| Mar 18, 2026 | 173.00 | 180.00 | 172.78 | 178.86 | 177.60 | 3.69% | 3,236,407 |
| Mar 17, 2026 | 173.80 | 174.30 | 169.90 | 172.49 | 171.27 | 0.21% | 3,060,254 |
| Mar 16, 2026 | 172.70 | 173.55 | 168.90 | 172.12 | 170.91 | -0.34% | 3,356,606 |
| Mar 13, 2026 | 176.00 | 176.31 | 172.06 | 172.70 | 171.48 | -2.24% | 3,007,420 |
| Mar 12, 2026 | 176.10 | 179.47 | 173.75 | 176.66 | 175.41 | -0.51% | 2,582,752 |