Skip to main content
Housing and Urban Development Corporation Limited (BOM:540530)
India flag India · Delayed Price · Currency is INR
174.20
-2.00 (-1.14%)
At close: Mar 9, 2026

BOM:540530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026177.70182.25175.55176.20176.20-1.15%243,235
Mar 5, 2026177.35178.95174.60178.25178.251.25%125,352
Mar 4, 2026174.45178.40174.45176.05176.05-3.08%183,793
Mar 2, 2026173.35184.30173.35181.65181.65-2.65%310,305
Feb 27, 2026189.95190.10185.30186.60186.60-2.02%589,011
Feb 26, 2026190.50191.70186.65190.45190.450.03%704,738
Feb 25, 2026190.35191.85188.25190.40190.400.21%84,731
Feb 24, 2026193.15193.50188.40190.00190.00-2.14%351,331
Feb 23, 2026195.85198.30193.05194.15194.15-0.67%224,948
Feb 20, 2026194.05197.30193.40195.45195.450.49%120,805
Feb 19, 2026195.75199.45193.30194.50194.50-1.27%543,957
Feb 18, 2026194.00198.15194.00197.00197.001.65%256,668
Feb 17, 2026197.85197.85193.00193.80193.80-1.50%217,659
Feb 16, 2026195.55197.40193.20196.75196.750.59%173,466
Feb 13, 2026201.95201.95193.85195.60195.60-2.83%1,371,539
Feb 12, 2026192.70202.85191.50201.30201.304.03%4,399,140
Feb 11, 2026193.75194.55191.00193.50193.50-0.21%250,411
Feb 10, 2026195.00196.50193.15193.90193.90-0.51%158,420
Feb 9, 2026192.70195.50192.70194.90194.901.46%113,340
Feb 6, 2026193.65193.65187.25192.10192.10-1.28%196,233
Feb 5, 2026196.80198.45192.80194.60193.45-1.32%268,002
Feb 4, 2026190.15198.55190.15197.20196.033.00%291,184
Feb 3, 2026198.35198.35188.45191.45190.321.92%600,431
Feb 2, 2026192.65192.65178.10187.85186.74-2.52%875,836
Feb 1, 2026194.50200.70188.15192.70191.560.55%646,312
Jan 30, 2026198.60198.60188.75191.65190.52-5.96%744,845
Jan 29, 2026204.30207.35201.90203.80202.60-0.22%181,879
Jan 28, 2026198.75204.60196.75204.25203.042.95%373,560
Jan 27, 2026195.80199.90193.50198.40197.231.22%634,897
Jan 23, 2026208.65208.65194.00196.00194.84-5.45%619,772
Jan 22, 2026205.95209.95204.10207.30206.072.07%156,985
Jan 21, 2026205.75207.60201.40203.10201.90-1.29%293,350
Jan 20, 2026213.75213.75204.15205.75204.53-3.49%385,891
Jan 19, 2026214.55215.05212.10213.20211.94-0.95%193,659
Jan 16, 2026217.35219.00214.30215.25213.98-0.71%207,825
Jan 14, 2026214.75217.90214.20216.80215.520.79%221,993
Jan 13, 2026217.45219.40212.75215.10213.83-1.08%141,182
Jan 12, 2026214.75218.35210.85217.45216.161.14%509,193
Jan 9, 2026217.65221.30214.15215.00213.73-1.17%308,726
Jan 8, 2026229.00229.75215.75217.55216.26-4.08%407,376
Jan 7, 2026224.05228.40224.05226.80225.460.87%220,914
Jan 6, 2026226.95228.20223.35224.85223.52-0.66%507,395
Jan 5, 2026231.75232.15224.55226.35225.01-2.18%164,153
Jan 2, 2026227.70232.20225.55231.40230.031.67%694,194
Jan 1, 2026230.00230.80226.25227.60226.25-0.26%197,105
Dec 31, 2025224.60229.15224.60228.20226.851.76%297,306
Dec 30, 2025227.25229.10222.70224.25222.92-1.10%254,858
Dec 29, 2025222.70227.65222.30226.75225.412.35%2,114,979
Dec 26, 2025215.50222.45215.50221.55220.242.40%432,523
Dec 24, 2025216.50219.80215.80216.35215.070.16%255,109
Dec 23, 2025215.00218.00214.60216.00214.720.58%294,508
Dec 22, 2025212.10215.60212.00214.75213.481.54%255,640
Dec 19, 2025207.00212.30207.00211.50210.252.25%83,023
Dec 18, 2025207.80208.60204.05206.85205.63-0.43%178,756
Dec 17, 2025210.50212.35206.65207.75206.52-1.42%130,587
Dec 16, 2025214.90214.90209.95210.75209.50-1.95%201,750
Dec 15, 2025213.25215.95211.10214.95213.680.58%186,406
Dec 12, 2025213.85214.75211.85213.70212.440.56%121,267
Dec 11, 2025211.45214.20210.10212.50211.240.81%136,493
Dec 10, 2025213.25216.60210.30210.80209.55-1.26%244,623
Dec 9, 2025212.00215.60208.30213.50212.240.26%336,012
Dec 8, 2025224.95224.95210.70212.95211.69-5.42%270,378
Dec 5, 2025222.35225.75219.60225.15223.821.24%232,537
Dec 4, 2025225.75226.45220.50222.40221.09-1.33%314,449
Dec 3, 2025235.25235.45224.30225.40224.07-4.57%281,474
Dec 2, 2025238.15239.20235.20236.20234.80-0.94%109,398
Dec 1, 2025239.50240.75236.85238.45237.04-0.44%243,728
Nov 28, 2025238.75242.35238.25239.50238.08-0.04%300,036
Nov 27, 2025240.25241.90238.15239.60238.180.21%162,317
Nov 26, 2025231.35239.65231.35239.10237.693.66%262,134
Nov 25, 2025229.05232.25227.75230.65229.291.12%177,440
Nov 24, 2025230.05233.95227.30228.10226.75-0.91%317,163
Nov 21, 2025236.30236.95229.65230.20228.84-2.93%399,890
Nov 20, 2025237.65240.70235.30237.15235.75-0.04%193,280
Nov 19, 2025244.00244.35236.50237.25235.85-2.77%446,596
Nov 18, 2025240.75246.90238.40244.00241.561.92%1,707,395
Nov 17, 2025228.40241.00228.00239.40237.015.16%1,025,524
Nov 14, 2025225.00228.45224.20227.65225.381.00%212,652
Nov 13, 2025227.00229.10225.05225.40223.15-0.51%170,794
Nov 12, 2025231.80234.60225.30226.55224.29-1.80%340,776
Nov 11, 2025233.55235.65222.10230.70228.40-1.39%648,084
Nov 10, 2025231.00236.40230.30233.95231.611.52%155,468
Nov 7, 2025225.70231.50222.80230.45228.151.39%146,675
Nov 6, 2025232.75233.75226.80227.30225.03-2.40%121,273
Nov 4, 2025237.15237.90232.30232.90230.57-1.83%141,224
Nov 3, 2025236.10240.85236.10237.25234.880.19%185,285
Oct 31, 2025240.95241.80235.95236.80234.44-1.19%305,823
Oct 30, 2025235.15240.60233.30239.65237.261.53%803,892
Oct 29, 2025227.60237.35224.95236.05233.694.42%1,039,819
Oct 28, 2025227.00228.70224.75226.05223.79-0.40%113,633
Oct 27, 2025228.25229.45226.50226.95224.680.04%583,720
Oct 24, 2025229.00230.00225.95226.85224.59-0.81%103,926
Oct 23, 2025229.75230.80226.50228.70226.420.24%570,664
Oct 21, 2025228.90229.90227.55228.15225.87-0.33%54,903
Oct 20, 2025225.30229.85225.30228.90226.611.94%196,837
Oct 17, 2025228.25228.40223.50224.55222.31-1.47%196,031
Oct 16, 2025229.55232.70227.55227.90225.62-0.46%311,784
Oct 15, 2025226.60230.85224.25228.95226.661.80%114,011
Oct 14, 2025230.20231.00224.30224.90222.65-2.34%144,841
Oct 13, 2025230.55232.15228.45230.30228.00-1.16%242,696