Skip to main content
Housing and Urban Development Corporation Limited (BOM:540530)
India flag India · Delayed Price · Currency is INR
222.40
-3.00 (-1.33%)
At close: Dec 4, 2025

BOM:540530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025222.35225.75219.60225.15225.151.24%232,537
Dec 4, 2025225.75226.45220.50222.40222.40-1.33%314,449
Dec 3, 2025235.25235.45224.30225.40225.40-4.57%281,474
Dec 2, 2025238.15239.20235.20236.20236.20-0.94%109,398
Dec 1, 2025239.50240.75236.85238.45238.45-0.44%243,728
Nov 28, 2025238.75242.35238.25239.50239.50-0.04%300,036
Nov 27, 2025240.25241.90238.15239.60239.600.21%162,317
Nov 26, 2025231.35239.65231.35239.10239.103.66%262,134
Nov 25, 2025229.05232.25227.75230.65230.651.12%177,440
Nov 24, 2025230.05233.95227.30228.10228.10-0.91%317,163
Nov 21, 2025236.30236.95229.65230.20230.20-2.93%399,890
Nov 20, 2025237.65240.70235.30237.15237.15-0.04%193,280
Nov 19, 2025244.00244.35236.50237.25237.25-2.77%446,596
Nov 18, 2025240.75246.90238.40244.00243.001.92%1,707,395
Nov 17, 2025228.40241.00228.00239.40238.425.16%1,025,524
Nov 14, 2025225.00228.45224.20227.65226.721.00%212,652
Nov 13, 2025227.00229.10225.05225.40224.48-0.51%170,794
Nov 12, 2025231.80234.60225.30226.55225.62-1.80%340,776
Nov 11, 2025233.55235.65222.10230.70229.75-1.39%648,084
Nov 10, 2025231.00236.40230.30233.95232.991.52%155,468
Nov 7, 2025225.70231.50222.80230.45229.511.39%146,675
Nov 6, 2025232.75233.75226.80227.30226.37-2.40%121,273
Nov 4, 2025237.15237.90232.30232.90231.95-1.83%141,224
Nov 3, 2025236.10240.85236.10237.25236.280.19%185,285
Oct 31, 2025240.95241.80235.95236.80235.83-1.19%305,823
Oct 30, 2025235.15240.60233.30239.65238.671.53%803,892
Oct 29, 2025227.60237.35224.95236.05235.084.42%1,039,819
Oct 28, 2025227.00228.70224.75226.05225.12-0.40%113,633
Oct 27, 2025228.25229.45226.50226.95226.020.04%583,720
Oct 24, 2025229.00230.00225.95226.85225.92-0.81%103,926
Oct 23, 2025229.75230.80226.50228.70227.760.24%570,664
Oct 21, 2025228.90229.90227.55228.15227.21-0.33%54,903
Oct 20, 2025225.30229.85225.30228.90227.961.94%196,837
Oct 17, 2025228.25228.40223.50224.55223.63-1.47%196,031
Oct 16, 2025229.55232.70227.55227.90226.97-0.46%311,784
Oct 15, 2025226.60230.85224.25228.95228.011.80%114,011
Oct 14, 2025230.20231.00224.30224.90223.98-2.34%144,841
Oct 13, 2025230.55232.15228.45230.30229.36-1.16%242,696
Oct 10, 2025230.00234.70229.00233.00232.051.59%174,208
Oct 9, 2025226.00230.15224.10229.35228.411.64%122,423
Oct 8, 2025231.20231.75224.95225.65224.73-2.53%184,176
Oct 7, 2025231.05233.30228.35231.50230.550.28%532,750
Oct 6, 2025233.85234.50230.10230.85229.90-1.28%252,719
Oct 3, 2025232.30237.45230.30233.85232.890.58%759,171
Oct 1, 2025225.00235.25224.95232.50231.553.93%1,229,045
Sep 30, 2025220.80224.65219.75223.70222.781.47%141,554
Sep 29, 2025220.25223.40219.10220.45219.550.23%118,402
Sep 26, 2025227.05228.40219.50219.95219.05-3.72%290,868
Sep 25, 2025231.70235.45227.85228.45227.51-1.68%128,339
Sep 24, 2025235.20237.60232.00232.35231.40-1.21%220,204
Sep 23, 2025240.00240.30234.85235.20234.24-2.06%501,611
Sep 22, 2025229.35241.10228.70240.15239.174.73%2,067,966
Sep 19, 2025222.20230.10222.20229.30228.362.85%603,652
Sep 18, 2025225.65226.90221.95222.95222.04-0.82%272,676
Sep 17, 2025225.95227.35223.25224.80223.880.29%266,890
Sep 16, 2025224.35224.75222.30224.15223.230.40%230,052
Sep 15, 2025217.55225.55216.45223.25222.343.19%496,557
Sep 12, 2025216.35218.45215.35216.35215.46-0.12%207,900
Sep 11, 2025217.05219.20216.05216.60215.710.25%132,235
Sep 10, 2025217.00218.70215.30216.05215.160.09%263,418
Sep 9, 2025220.00221.00215.05215.85214.97-0.60%380,725
Sep 8, 2025216.85218.20214.80217.15216.260.93%83,217
Sep 5, 2025214.95217.60213.20215.15213.220.51%94,901
Sep 4, 2025217.50218.55213.50214.05212.13-1.11%174,452
Sep 3, 2025216.15218.45215.70216.45214.51-0.02%135,515
Sep 2, 2025211.05219.25210.50216.50214.562.44%528,640
Sep 1, 2025205.25211.60204.65211.35209.463.27%217,121
Aug 29, 2025205.50206.55202.50204.65202.82-0.15%1,589,255
Aug 28, 2025205.95209.00204.20204.95203.11-1.51%438,309
Aug 26, 2025211.30212.60207.10208.10206.24-2.30%134,995
Aug 25, 2025212.05213.50210.90213.00211.090.57%103,908
Aug 22, 2025213.05216.40211.30211.80209.90-0.42%241,587
Aug 21, 2025214.50215.45212.25212.70210.79-0.77%181,345
Aug 20, 2025213.85215.50212.60214.35212.430.02%210,602
Aug 19, 2025211.05216.20210.10214.30212.381.61%160,942
Aug 18, 2025210.75213.00209.75210.90209.010.91%259,052
Aug 14, 2025209.75210.40206.80209.00207.13-0.64%256,918
Aug 13, 2025211.40214.15210.00210.35207.33-0.05%160,451
Aug 12, 2025209.45212.40209.15210.45207.420.02%229,275
Aug 11, 2025207.80211.75207.45210.40207.381.37%216,151
Aug 8, 2025211.20211.95206.80207.55204.57-1.54%712,722
Aug 7, 2025213.55216.25205.65210.80207.77-0.50%827,204
Aug 6, 2025218.80219.15211.45211.85208.80-3.11%145,417
Aug 5, 2025218.75219.40216.10218.65215.51-0.09%114,304
Aug 4, 2025213.65219.90210.20218.85215.704.07%266,955
Aug 1, 2025212.20214.70209.50210.30207.28-0.94%642,079
Jul 31, 2025214.50215.60211.50212.30209.25-2.37%256,050
Jul 30, 2025217.45218.55214.70217.45214.320.53%486,195
Jul 29, 2025212.80217.35212.35216.30213.190.89%262,797
Jul 28, 2025217.75221.90213.40214.40211.32-1.99%311,641
Jul 25, 2025224.45224.45218.05218.75215.61-2.76%149,514
Jul 24, 2025225.30226.25222.50224.95221.72-0.16%549,790
Jul 23, 2025225.40226.20222.40225.30222.06-0.02%321,868
Jul 22, 2025227.50229.40225.00225.35222.11-0.97%73,588
Jul 21, 2025224.70228.75223.60227.55224.280.62%248,920
Jul 18, 2025229.20230.70225.70226.15222.90-1.31%114,373
Jul 17, 2025232.05233.30228.80229.15225.86-1.44%99,951
Jul 16, 2025233.10233.75231.05232.50229.16-0.39%165,161
Jul 15, 2025232.75235.90231.70233.40230.040.86%353,440
Jul 14, 2025232.25234.70230.55231.40228.070.33%119,049