Skip to main content
Housing and Urban Development Corporation Limited (BOM:540530)
India flag India · Delayed Price · Currency is INR
215.65
+4.20 (1.99%)
At close: Apr 27, 2026

BOM:540530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026212.35216.80211.50215.65215.651.99%1,569,379
Apr 24, 2026205.05214.40205.00211.45211.453.35%1,983,984
Apr 23, 2026199.00206.20198.10204.60204.602.33%596,715
Apr 22, 2026195.70201.70195.70199.95199.950.53%346,119
Apr 21, 2026198.60202.75197.75198.90198.90-0.40%1,215,399
Apr 20, 2026196.80201.65192.00199.70199.701.37%865,458
Apr 17, 2026194.70197.50192.85197.00197.001.73%280,461
Apr 16, 2026189.75195.50189.55193.65193.652.16%564,850
Apr 15, 2026189.85192.75188.00189.55189.550.72%336,218
Apr 13, 2026177.60189.50177.60188.20188.202.28%532,160
Apr 10, 2026182.45186.50182.45184.00184.001.13%259,264
Apr 9, 2026182.00184.65180.00181.95181.95-0.16%339,976
Apr 8, 2026179.90184.00177.70182.25182.255.87%266,920
Apr 7, 2026167.15172.55166.30172.15172.151.50%222,045
Apr 6, 2026167.65169.90165.00169.60169.601.01%147,491
Apr 2, 2026164.95168.85161.05167.90167.90-0.15%336,466
Apr 1, 2026167.65170.95164.90168.15168.155.49%202,013
Mar 30, 2026167.80167.80158.95159.40159.40-5.12%400,269
Mar 27, 2026174.90176.60167.25168.00168.00-5.14%524,155
Mar 25, 2026171.55179.80171.55177.10175.854.67%574,017
Mar 24, 2026169.65169.80165.00169.20168.012.51%161,447
Mar 23, 2026169.70170.00164.15165.05163.89-4.32%433,688
Mar 20, 2026173.00176.90171.95172.50171.280.58%222,898
Mar 19, 2026175.70176.65170.65171.50170.29-4.00%119,497
Mar 18, 2026172.75180.00172.75178.65177.393.54%274,683
Mar 17, 2026173.55174.20170.00172.55171.330.17%168,753
Mar 16, 2026172.50173.50168.80172.25171.03-0.32%356,576
Mar 13, 2026175.75176.40172.00172.80171.58-2.26%196,537
Mar 12, 2026175.80179.50173.65176.80175.55-0.51%170,892
Mar 11, 2026178.85182.05176.80177.70176.45-1.14%213,132
Mar 10, 2026175.20180.45174.90179.75178.483.19%273,135
Mar 9, 2026173.70174.65167.60174.20172.97-1.14%233,760
Mar 6, 2026177.70182.25175.55176.20174.96-1.15%243,235
Mar 5, 2026177.35178.95174.60178.25176.991.25%125,352
Mar 4, 2026174.45178.40174.45176.05174.81-3.08%183,793
Mar 2, 2026173.35184.30173.35181.65180.37-2.65%310,330
Feb 27, 2026189.95190.10185.30186.60185.28-2.02%589,011
Feb 26, 2026190.50191.70186.65190.45189.110.03%704,738
Feb 25, 2026190.35191.85188.25190.40189.060.21%84,731
Feb 24, 2026193.15193.50188.40190.00188.66-2.14%351,331
Feb 23, 2026195.85198.30193.05194.15192.78-0.67%224,948
Feb 20, 2026194.05197.30193.40195.45194.070.49%120,805
Feb 19, 2026195.75199.45193.30194.50193.13-1.27%543,957
Feb 18, 2026194.00198.15194.00197.00195.611.65%256,668
Feb 17, 2026197.85197.85193.00193.80192.43-1.50%217,659
Feb 16, 2026195.55197.40193.20196.75195.360.59%173,466
Feb 13, 2026201.95201.95193.85195.60194.22-2.83%1,371,539
Feb 12, 2026192.70202.85191.50201.30199.884.03%4,399,140
Feb 11, 2026193.75194.55191.00193.50192.13-0.21%250,411
Feb 10, 2026195.00196.50193.15193.90192.53-0.51%158,420
Feb 9, 2026192.70195.50192.70194.90193.521.46%113,340
Feb 6, 2026193.65193.65187.25192.10190.74-1.28%196,233
Feb 5, 2026196.80198.45192.80194.60192.08-1.32%268,002
Feb 4, 2026190.15198.55190.15197.20194.653.00%291,184
Feb 3, 2026198.35198.35188.45191.45188.981.92%600,431
Feb 2, 2026192.65192.65178.10187.85185.42-2.52%875,836
Feb 1, 2026194.50200.70188.15192.70190.210.55%646,312
Jan 30, 2026198.60198.60188.75191.65189.17-5.96%744,845
Jan 29, 2026204.30207.35201.90203.80201.17-0.22%181,879
Jan 28, 2026198.75204.60196.75204.25201.612.95%373,560
Jan 27, 2026195.80199.90193.50198.40195.841.22%634,897
Jan 23, 2026208.65208.65194.00196.00193.47-5.45%619,772
Jan 22, 2026205.95209.95204.10207.30204.622.07%156,985
Jan 21, 2026205.75207.60201.40203.10200.47-1.29%293,350
Jan 20, 2026213.75213.75204.15205.75203.09-3.49%385,891
Jan 19, 2026214.55215.05212.10213.20210.44-0.95%193,659
Jan 16, 2026217.35219.00214.30215.25212.47-0.71%207,825
Jan 14, 2026214.75217.90214.20216.80214.000.79%221,993
Jan 13, 2026217.45219.40212.75215.10212.32-1.08%141,182
Jan 12, 2026214.75218.35210.85217.45214.641.14%509,193
Jan 9, 2026217.65221.30214.15215.00212.22-1.17%308,726
Jan 8, 2026229.00229.75215.75217.55214.74-4.08%407,376
Jan 7, 2026224.05228.40224.05226.80223.870.87%220,914
Jan 6, 2026226.95228.20223.35224.85221.94-0.66%507,395
Jan 5, 2026231.75232.15224.55226.35223.42-2.18%164,153
Jan 2, 2026227.70232.20225.55231.40228.411.67%694,194
Jan 1, 2026230.00230.80226.25227.60224.66-0.26%197,105
Dec 31, 2025224.60229.15224.60228.20225.251.76%297,306
Dec 30, 2025227.25229.10222.70224.25221.35-1.10%254,858
Dec 29, 2025222.70227.65222.30226.75223.822.35%2,114,979
Dec 26, 2025215.50222.45215.50221.55218.692.40%432,523
Dec 24, 2025216.50219.80215.80216.35213.550.16%255,109
Dec 23, 2025215.00218.00214.60216.00213.210.58%294,508
Dec 22, 2025212.10215.60212.00214.75211.971.54%255,640
Dec 19, 2025207.00212.30207.00211.50208.772.25%83,023
Dec 18, 2025207.80208.60204.05206.85204.18-0.43%178,756
Dec 17, 2025210.50212.35206.65207.75205.06-1.42%130,587
Dec 16, 2025214.90214.90209.95210.75208.03-1.95%201,750
Dec 15, 2025213.25215.95211.10214.95212.170.58%186,406
Dec 12, 2025213.85214.75211.85213.70210.940.56%121,267
Dec 11, 2025211.45214.20210.10212.50209.750.81%136,493
Dec 10, 2025213.25216.60210.30210.80208.08-1.26%244,623
Dec 9, 2025212.00215.60208.30213.50210.740.26%336,012
Dec 8, 2025224.95224.95210.70212.95210.20-5.42%270,378
Dec 5, 2025222.35225.75219.60225.15222.241.24%232,537
Dec 4, 2025225.75226.45220.50222.40219.53-1.33%314,449
Dec 3, 2025235.25235.45224.30225.40222.49-4.57%281,474
Dec 2, 2025238.15239.20235.20236.20233.15-0.94%109,398
Dec 1, 2025239.50240.75236.85238.45235.37-0.44%243,728
Nov 28, 2025238.75242.35238.25239.50236.40-0.04%300,036