Housing and Urban Development Corporation Limited (NSE:HUDCO)
India · Delayed Price · Currency is INR 211.50
-2.15 (-1.01%)
Jun 18, 2026, 3:30 PM IST
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 216.50 | 218.00 | 210.81 | 211.55 | 211.55 | -0.98% | 3,833,874 |
| Jun 17, 2026 | 214.00 | 216.88 | 213.00 | 213.65 | 213.65 | 0.39% | 2,812,799 |
| Jun 16, 2026 | 210.38 | 216.18 | 209.24 | 212.83 | 212.83 | 1.57% | 3,722,427 |
| Jun 15, 2026 | 208.40 | 212.70 | 208.00 | 209.54 | 209.54 | 1.88% | 3,252,979 |
| Jun 12, 2026 | 206.00 | 208.04 | 202.36 | 205.68 | 205.68 | 1.16% | 3,768,859 |
| Jun 11, 2026 | 202.50 | 206.33 | 199.02 | 203.33 | 203.33 | -1.08% | 1,879,558 |
| Jun 10, 2026 | 208.88 | 208.88 | 202.82 | 205.56 | 205.56 | -1.64% | 1,591,409 |
| Jun 9, 2026 | 205.10 | 209.80 | 204.11 | 208.98 | 208.98 | 2.38% | 2,250,936 |
| Jun 8, 2026 | 204.00 | 206.10 | 201.08 | 204.12 | 204.12 | -0.88% | 1,662,466 |
| Jun 5, 2026 | 206.40 | 207.48 | 203.52 | 205.93 | 205.93 | 0.62% | 1,295,995 |
| Jun 4, 2026 | 202.50 | 207.00 | 201.85 | 204.67 | 204.67 | 1.01% | 2,000,702 |
| Jun 3, 2026 | 203.00 | 204.10 | 199.73 | 202.63 | 202.63 | -0.06% | 1,796,078 |
| Jun 2, 2026 | 200.76 | 204.01 | 199.00 | 202.76 | 202.76 | - | 1,749,395 |
| Jun 1, 2026 | 204.00 | 205.14 | 201.00 | 202.76 | 202.76 | -0.37% | 1,386,017 |
| May 29, 2026 | 206.24 | 207.47 | 200.60 | 203.51 | 203.51 | -1.32% | 1,720,084 |
| 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 |