Housing and Urban Development Corporation Limited (NSE:HUDCO)
India
· Delayed Price · Currency is INR 225.22
+2.89 (1.30%)
At close: Dec 5, 2025
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.44 | 225.75 | 219.60 | 225.22 | 225.22 | 1.30% | 3,893,777 |
| Dec 4, 2025 | 225.46 | 226.45 | 220.55 | 222.33 | 222.33 | -1.36% | 4,714,312 |
| Dec 3, 2025 | 235.00 | 235.49 | 224.22 | 225.39 | 225.39 | -4.54% | 4,436,819 |
| Dec 2, 2025 | 238.52 | 239.05 | 235.05 | 236.10 | 236.10 | -1.01% | 1,702,452 |
| Dec 1, 2025 | 239.86 | 240.90 | 236.83 | 238.52 | 238.52 | -0.32% | 2,265,729 |
| Nov 28, 2025 | 238.99 | 242.30 | 238.00 | 239.28 | 239.28 | -0.12% | 3,543,356 |
| Nov 27, 2025 | 240.22 | 241.88 | 238.10 | 239.57 | 239.57 | 0.17% | 3,173,418 |
| Nov 26, 2025 | 232.00 | 239.70 | 231.51 | 239.17 | 239.17 | 3.64% | 5,617,672 |
| Nov 25, 2025 | 229.31 | 232.14 | 227.59 | 230.76 | 230.76 | 1.13% | 2,672,788 |
| Nov 24, 2025 | 231.01 | 233.99 | 227.43 | 228.19 | 228.19 | -0.80% | 2,668,520 |
| Nov 21, 2025 | 235.50 | 236.90 | 229.59 | 230.02 | 230.02 | -2.99% | 3,724,237 |
| Nov 20, 2025 | 237.50 | 240.80 | 235.15 | 237.10 | 237.10 | -0.08% | 3,717,275 |
| Nov 19, 2025 | 243.99 | 244.33 | 236.65 | 237.28 | 237.28 | -2.73% | 4,946,076 |
| Nov 18, 2025 | 241.00 | 246.85 | 238.44 | 243.93 | 242.93 | 2.00% | 21,167,470 |
| Nov 17, 2025 | 228.70 | 241.25 | 228.00 | 239.14 | 238.16 | 5.12% | 10,098,250 |
| Nov 14, 2025 | 225.00 | 228.45 | 224.25 | 227.49 | 226.56 | 0.93% | 2,301,154 |
| Nov 13, 2025 | 227.20 | 229.11 | 225.01 | 225.39 | 224.47 | -0.78% | 2,187,588 |
| Nov 12, 2025 | 231.00 | 234.66 | 226.20 | 227.17 | 226.24 | -1.53% | 3,675,194 |
| Nov 11, 2025 | 235.00 | 235.89 | 222.21 | 230.70 | 229.75 | -1.32% | 10,810,750 |
| Nov 10, 2025 | 231.00 | 236.45 | 230.20 | 233.79 | 232.83 | 1.34% | 4,276,399 |
| Nov 7, 2025 | 226.00 | 231.50 | 222.68 | 230.69 | 229.74 | 1.39% | 3,027,164 |
| Nov 6, 2025 | 233.00 | 233.61 | 226.50 | 227.52 | 226.59 | -2.37% | 2,660,105 |
| Nov 4, 2025 | 237.40 | 238.00 | 232.18 | 233.04 | 232.08 | -1.81% | 2,955,700 |
| Nov 3, 2025 | 236.90 | 240.91 | 235.10 | 237.33 | 236.36 | 0.14% | 3,311,734 |
| Oct 31, 2025 | 240.00 | 241.95 | 236.10 | 237.00 | 236.03 | -1.14% | 6,042,631 |
| Oct 30, 2025 | 235.66 | 240.65 | 233.40 | 239.74 | 238.76 | 1.72% | 7,489,689 |
| Oct 29, 2025 | 226.90 | 236.70 | 224.90 | 235.68 | 234.71 | 4.32% | 8,765,779 |
| Oct 28, 2025 | 227.50 | 228.71 | 224.51 | 225.92 | 224.99 | -0.48% | 2,939,875 |
| Oct 27, 2025 | 227.99 | 229.50 | 226.51 | 227.01 | 226.08 | 0.07% | 3,307,939 |
| Oct 24, 2025 | 229.00 | 229.92 | 225.90 | 226.85 | 225.92 | -0.83% | 1,769,681 |
| Oct 23, 2025 | 229.50 | 230.76 | 226.60 | 228.76 | 227.82 | 0.25% | 4,566,954 |
| Oct 21, 2025 | 228.01 | 229.79 | 227.57 | 228.20 | 227.26 | -0.27% | 419,395 |
| Oct 20, 2025 | 225.81 | 229.90 | 225.26 | 228.81 | 227.87 | 1.89% | 2,306,371 |
| Oct 17, 2025 | 228.00 | 228.48 | 223.38 | 224.56 | 223.64 | -1.50% | 2,084,301 |
| Oct 16, 2025 | 229.80 | 232.80 | 227.60 | 227.99 | 227.06 | -0.34% | 2,252,561 |
| Oct 15, 2025 | 224.95 | 230.94 | 223.76 | 228.76 | 227.82 | 1.70% | 2,448,221 |
| Oct 14, 2025 | 230.44 | 231.00 | 224.26 | 224.94 | 224.02 | -2.37% | 2,369,411 |
| Oct 13, 2025 | 230.89 | 232.40 | 228.40 | 230.41 | 229.47 | -1.08% | 1,674,737 |
| Oct 10, 2025 | 229.36 | 234.65 | 228.99 | 232.92 | 231.97 | 1.50% | 4,408,067 |
| Oct 9, 2025 | 225.60 | 230.25 | 224.10 | 229.47 | 228.53 | 1.68% | 2,110,994 |
| Oct 8, 2025 | 231.40 | 231.98 | 225.00 | 225.68 | 224.75 | -2.48% | 1,978,002 |
| Oct 7, 2025 | 231.30 | 233.33 | 228.37 | 231.43 | 230.48 | 0.23% | 3,872,670 |
| Oct 6, 2025 | 233.80 | 234.60 | 230.09 | 230.91 | 229.96 | -1.23% | 2,277,509 |
| Oct 3, 2025 | 232.40 | 237.45 | 230.46 | 233.79 | 232.83 | 0.57% | 5,360,460 |
| Oct 1, 2025 | 225.00 | 235.24 | 225.00 | 232.47 | 231.52 | 3.95% | 17,224,500 |
| Sep 30, 2025 | 221.04 | 224.69 | 219.80 | 223.63 | 222.71 | 1.48% | 2,078,810 |
| Sep 29, 2025 | 221.00 | 223.38 | 219.15 | 220.37 | 219.47 | 0.15% | 2,199,725 |
| Sep 26, 2025 | 227.80 | 228.26 | 219.61 | 220.05 | 219.15 | -3.68% | 2,317,537 |
| Sep 25, 2025 | 232.30 | 235.50 | 227.80 | 228.45 | 227.51 | -1.76% | 2,543,528 |
| Sep 24, 2025 | 235.00 | 237.70 | 231.91 | 232.54 | 231.59 | -1.14% | 2,982,315 |
| Sep 23, 2025 | 240.00 | 240.60 | 235.00 | 235.23 | 234.27 | -1.97% | 4,416,382 |
| Sep 22, 2025 | 230.00 | 240.35 | 228.10 | 239.96 | 238.98 | 4.77% | 18,637,180 |
| Sep 19, 2025 | 223.10 | 229.33 | 222.60 | 229.04 | 228.10 | 2.69% | 7,607,031 |
| Sep 18, 2025 | 225.01 | 226.98 | 222.00 | 223.03 | 222.12 | -0.77% | 2,098,793 |
| Sep 17, 2025 | 225.60 | 227.38 | 223.14 | 224.76 | 223.84 | 0.26% | 4,878,113 |
| Sep 16, 2025 | 223.99 | 224.84 | 222.25 | 224.17 | 223.25 | 0.50% | 2,701,642 |
| Sep 15, 2025 | 217.08 | 225.49 | 216.63 | 223.06 | 222.15 | 3.04% | 8,759,008 |
| Sep 12, 2025 | 216.59 | 218.40 | 215.31 | 216.48 | 215.59 | - | 1,594,741 |
| Sep 11, 2025 | 216.80 | 219.19 | 216.00 | 216.47 | 215.58 | 0.04% | 1,992,458 |
| Sep 10, 2025 | 217.00 | 218.65 | 215.72 | 216.38 | 215.49 | 0.25% | 2,451,144 |
| Sep 9, 2025 | 220.00 | 220.84 | 215.00 | 215.85 | 214.97 | -0.56% | 4,562,982 |
| Sep 8, 2025 | 216.30 | 218.30 | 214.79 | 217.07 | 216.18 | 0.78% | 2,327,782 |
| Sep 5, 2025 | 215.90 | 217.88 | 213.26 | 215.39 | 213.46 | 0.56% | 1,749,321 |
| Sep 4, 2025 | 218.00 | 218.45 | 213.60 | 214.20 | 212.28 | -1.03% | 1,388,424 |
| Sep 3, 2025 | 216.39 | 218.54 | 215.76 | 216.44 | 214.50 | 0.06% | 1,676,598 |
| Sep 2, 2025 | 211.35 | 219.30 | 210.55 | 216.31 | 214.37 | 2.35% | 4,475,208 |
| Sep 1, 2025 | 205.00 | 211.70 | 204.45 | 211.35 | 209.46 | 3.35% | 2,359,741 |
| Aug 29, 2025 | 206.00 | 206.50 | 202.56 | 204.49 | 202.66 | -0.18% | 3,592,018 |
| Aug 28, 2025 | 207.80 | 208.99 | 204.10 | 204.86 | 203.03 | -1.45% | 2,668,169 |
| Aug 26, 2025 | 212.75 | 212.75 | 207.20 | 207.88 | 206.02 | -2.45% | 1,976,568 |
| Aug 25, 2025 | 212.75 | 213.82 | 210.80 | 213.11 | 211.20 | 0.60% | 2,278,471 |
| Aug 22, 2025 | 213.39 | 216.43 | 211.00 | 211.84 | 209.94 | -0.47% | 3,788,150 |
| Aug 21, 2025 | 214.80 | 215.47 | 212.15 | 212.85 | 210.94 | -0.72% | 2,038,006 |
| Aug 20, 2025 | 213.50 | 215.45 | 212.69 | 214.39 | 212.47 | 0.07% | 1,880,265 |
| Aug 19, 2025 | 211.40 | 216.15 | 210.00 | 214.23 | 212.31 | 1.56% | 3,137,737 |
| Aug 18, 2025 | 211.90 | 213.00 | 209.20 | 210.94 | 209.05 | 0.93% | 1,909,830 |
| Aug 14, 2025 | 210.00 | 210.63 | 206.70 | 209.00 | 207.13 | -0.61% | 2,573,029 |
| Aug 13, 2025 | 211.60 | 214.25 | 209.80 | 210.29 | 207.27 | -0.18% | 2,130,633 |
| Aug 12, 2025 | 210.33 | 212.40 | 209.05 | 210.67 | 207.64 | 0.16% | 2,900,680 |
| Aug 11, 2025 | 208.09 | 211.80 | 207.30 | 210.33 | 207.31 | 1.30% | 2,769,931 |
| Aug 8, 2025 | 211.00 | 211.93 | 206.80 | 207.63 | 204.65 | -1.44% | 4,258,867 |
| Aug 7, 2025 | 214.00 | 215.90 | 205.70 | 210.66 | 207.63 | -0.55% | 10,067,800 |
| Aug 6, 2025 | 218.75 | 219.02 | 211.29 | 211.82 | 208.78 | -3.16% | 2,845,652 |
| Aug 5, 2025 | 218.00 | 219.59 | 215.91 | 218.74 | 215.60 | -0.07% | 2,618,272 |
| Aug 4, 2025 | 210.50 | 219.90 | 210.10 | 218.90 | 215.75 | 4.03% | 4,160,592 |
| Aug 1, 2025 | 211.42 | 214.68 | 209.35 | 210.43 | 207.41 | -0.87% | 4,284,803 |
| Jul 31, 2025 | 214.50 | 215.70 | 211.00 | 212.27 | 209.22 | -2.37% | 2,978,420 |
| Jul 30, 2025 | 217.20 | 218.60 | 214.66 | 217.43 | 214.30 | 0.49% | 3,160,010 |
| Jul 29, 2025 | 213.98 | 217.30 | 212.36 | 216.36 | 213.25 | 0.92% | 2,020,388 |
| Jul 28, 2025 | 217.95 | 221.90 | 213.30 | 214.39 | 211.31 | -1.94% | 2,448,221 |
| Jul 25, 2025 | 223.80 | 224.40 | 217.80 | 218.64 | 215.50 | -2.85% | 2,919,838 |
| Jul 24, 2025 | 225.22 | 226.34 | 222.31 | 225.06 | 221.82 | -0.07% | 2,638,858 |
| Jul 23, 2025 | 226.50 | 226.50 | 222.30 | 225.22 | 221.98 | -0.11% | 3,436,651 |
| Jul 22, 2025 | 227.80 | 229.45 | 224.95 | 225.46 | 222.22 | -0.94% | 1,896,003 |
| Jul 21, 2025 | 226.14 | 228.80 | 223.70 | 227.61 | 224.34 | 0.65% | 2,116,704 |
| Jul 18, 2025 | 229.80 | 230.76 | 225.65 | 226.15 | 222.90 | -1.35% | 2,224,963 |
| Jul 17, 2025 | 232.00 | 233.47 | 228.85 | 229.24 | 225.94 | -1.43% | 3,243,384 |
| Jul 16, 2025 | 233.35 | 233.75 | 231.25 | 232.57 | 229.23 | -0.33% | 1,419,262 |
| Jul 15, 2025 | 232.50 | 235.88 | 231.62 | 233.35 | 230.00 | 0.83% | 4,522,122 |
| Jul 14, 2025 | 232.00 | 234.75 | 230.50 | 231.43 | 228.10 | 0.31% | 4,217,747 |