Skip to main content
Hindusthan Urban Infrastructure Limited (BOM:539984)
India flag India · Delayed Price · Currency is INR
2,336.85
+20.05 (0.87%)
At close: Mar 9, 2026

BOM:539984 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,349.002,349.002,306.052,316.802,316.800.65%436
Mar 5, 20262,302.002,349.252,299.002,301.802,301.80-1.48%401
Mar 4, 20262,345.002,388.002,312.002,336.302,336.301.53%994
Mar 2, 20262,325.002,325.002,250.002,301.002,301.00-1.44%515
Feb 27, 20262,342.052,499.002,300.002,334.702,334.70-0.31%2,069
Feb 26, 20262,346.002,400.002,300.002,342.052,342.052.53%1,027
Feb 25, 20262,359.402,440.002,250.002,284.152,284.15-3.19%2,367
Feb 24, 20262,300.002,599.952,275.002,359.402,359.400.94%4,693
Feb 23, 20262,286.002,368.002,225.002,337.502,337.502.27%1,529
Feb 20, 20262,357.302,361.152,170.002,285.652,285.65-0.94%1,468
Feb 19, 20262,300.002,438.902,250.002,307.302,307.302.94%3,876
Feb 18, 20262,351.002,510.002,200.002,241.502,241.50-4.51%4,760
Feb 17, 20262,630.002,799.002,290.002,347.252,347.25-0.27%10,315
Feb 16, 20262,353.502,353.502,353.502,353.502,353.5020.00%6,855
Feb 13, 20261,939.801,980.001,900.001,961.251,961.253.39%505
Feb 12, 20261,944.801,983.101,891.051,896.951,896.950.78%863
Feb 11, 20261,910.001,910.001,875.001,882.301,882.30-0.81%361
Feb 10, 20261,961.501,961.501,886.001,897.701,897.700.04%872
Feb 9, 20261,910.301,914.001,891.001,896.951,896.95-0.75%84
Feb 6, 20261,915.151,956.501,891.001,911.351,911.35-0.29%196
Feb 5, 20261,937.001,960.001,900.001,916.851,916.85-1.53%223
Feb 4, 20261,970.001,970.001,919.101,946.701,946.70-1.18%121
Feb 3, 20261,920.001,970.001,920.001,970.001,970.002.60%46
Feb 2, 20261,901.151,968.301,901.101,920.101,920.101.00%320
Feb 1, 20261,911.151,911.151,900.001,901.101,901.10-0.53%28
Jan 30, 20261,911.001,935.001,820.001,911.151,911.15-0.20%271
Jan 29, 20261,950.001,950.001,910.001,915.001,915.00-0.74%210
Jan 28, 20261,971.001,979.801,925.201,929.301,929.300.21%145
Jan 27, 20261,911.002,000.001,911.001,925.201,925.20-0.75%199
Jan 23, 20261,963.901,978.001,920.701,939.801,939.80-0.98%250
Jan 22, 20261,925.001,980.001,880.551,959.001,959.002.49%665
Jan 21, 20262,148.902,348.951,844.001,911.451,911.45-17.07%3,623
Jan 20, 20262,285.002,339.002,285.002,305.002,305.000.48%87
Jan 19, 20262,295.002,295.002,277.102,293.902,293.900.20%22
Jan 16, 20262,260.002,290.002,260.002,289.352,289.351.39%48
Jan 14, 20262,235.002,260.002,235.002,257.902,257.901.60%49
Jan 13, 20262,222.252,222.252,222.252,222.252,222.25-1.28%29
Jan 12, 20262,247.002,274.902,201.002,250.952,250.950.93%134
Jan 9, 20262,226.202,235.002,220.002,230.102,230.10-4.12%189
Jan 8, 20262,273.102,326.002,273.102,326.002,326.002.33%119
Jan 7, 20262,397.902,397.902,271.252,273.102,273.10-1.62%115
Jan 6, 20262,262.202,317.002,250.102,310.502,310.500.37%332
Jan 5, 20262,398.002,499.002,300.002,302.002,302.000.04%502
Jan 2, 20262,220.002,340.002,220.002,301.102,301.100.97%246
Jan 1, 20262,269.002,297.902,213.252,279.002,279.000.42%15
Dec 31, 20252,251.552,275.002,215.152,269.452,269.451.10%316
Dec 30, 20252,211.002,267.952,150.002,244.852,244.852.10%379
Dec 29, 20252,206.002,302.852,180.002,198.602,198.60-0.34%413
Dec 26, 20252,280.002,320.002,202.002,206.002,206.00-0.83%506
Dec 24, 20252,050.002,300.002,050.002,224.402,224.4012.89%2,935
Dec 23, 20251,965.002,033.801,965.001,970.401,970.40-1.45%104
Dec 22, 20252,100.102,100.101,995.001,999.351,999.35-5.95%758
Dec 19, 20252,125.802,159.902,125.802,125.902,125.900.01%20
Dec 17, 20252,115.202,125.752,115.202,125.752,125.750.50%10
Dec 16, 20252,115.202,115.202,115.202,115.202,115.20-2.00%5
Dec 15, 20252,167.002,167.002,081.002,158.452,158.45-0.72%77
Dec 12, 20252,146.902,199.002,146.702,174.002,174.003.52%235
Dec 11, 20252,097.002,126.052,021.002,100.002,100.000.14%98
Dec 10, 20252,040.002,097.002,001.002,097.002,097.002.67%44
Dec 9, 20252,034.002,076.902,034.002,042.552,042.550.87%46
Dec 8, 20252,129.002,131.002,000.002,025.002,025.00-4.97%110
Dec 5, 20252,131.052,131.052,131.002,131.002,131.000.20%5
Dec 4, 20252,126.652,126.652,126.652,126.652,126.65-1
Dec 3, 20252,111.902,140.002,105.002,126.652,126.650.70%8
Dec 2, 20252,180.002,180.002,111.002,111.902,111.90-1.54%140
Dec 1, 20252,145.002,145.002,130.102,145.002,145.000.70%54
Nov 28, 20252,189.902,189.902,130.102,130.102,130.100.48%80
Nov 27, 20252,170.052,197.702,101.102,120.002,120.00-1.82%278
Nov 26, 20252,175.002,200.002,152.052,159.352,159.35-0.31%83
Nov 25, 20252,185.002,199.902,150.302,166.052,166.05-0.69%105
Nov 24, 20252,245.002,245.002,159.052,181.002,181.00-1.74%289
Nov 21, 20252,245.002,245.002,195.002,219.602,219.601.13%171
Nov 20, 20252,200.202,224.002,180.002,194.902,194.90-1.13%128
Nov 19, 20252,221.002,270.002,191.552,219.952,219.95-0.20%109
Nov 18, 20252,285.002,285.002,193.502,224.352,224.352.03%149
Nov 17, 20252,228.902,228.902,175.002,180.002,180.000.83%246
Nov 14, 20252,149.102,249.002,149.102,162.002,162.00-1.73%189
Nov 13, 20252,199.902,200.002,146.302,200.002,200.000.55%193
Nov 12, 20252,139.252,188.002,115.002,188.002,188.001.77%42
Nov 11, 20252,149.902,199.902,149.902,150.002,150.000.69%55
Nov 10, 20252,125.002,214.002,110.102,135.352,135.350.49%120
Nov 7, 20252,110.502,190.902,110.102,125.002,125.00-0.70%14
Nov 6, 20252,190.002,190.002,140.002,140.002,140.00-2.29%15
Nov 4, 20252,187.902,399.002,187.902,190.052,190.050.43%394
Nov 3, 20252,189.002,189.002,100.002,180.702,180.703.11%103
Oct 31, 20252,102.252,130.002,102.252,115.002,115.00-1.63%3
Oct 30, 20252,153.702,153.702,150.002,150.002,150.00-0.67%6
Oct 29, 20252,188.502,189.902,164.502,164.502,164.500.21%36
Oct 28, 20252,188.002,190.002,101.402,160.002,160.00-0.40%89
Oct 27, 20252,140.002,192.902,140.002,168.752,168.751.34%48
Oct 24, 20252,140.102,140.102,131.002,140.002,140.00-0.35%67
Oct 23, 20252,170.002,191.652,147.452,147.452,147.45-0.36%74
Oct 21, 20252,167.952,190.002,140.002,155.152,155.151.42%20
Oct 20, 20252,125.002,125.002,125.002,125.002,125.001.19%18
Oct 17, 20252,115.552,163.002,060.952,100.002,100.00-1.45%224
Oct 16, 20252,131.002,135.002,131.002,131.002,131.000.57%123
Oct 15, 20252,155.002,178.002,110.102,119.002,119.00-1.52%192
Oct 14, 20252,170.102,170.102,151.752,151.752,151.75-0.55%11
Oct 13, 20252,191.502,191.502,151.152,163.752,163.75-1.27%10
Oct 10, 20252,209.952,222.002,177.602,191.502,191.50-0.34%81