Housing and Urban Development Corporation Limited (NSE:HUDCO)
India
· Delayed Price · Currency is INR 174.14
-2.15 (-1.22%)
At close: Mar 9, 2026
NSE:HUDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 173.00 | 174.94 | 167.44 | 174.14 | 174.14 | -1.22% | 4,568,695 |
| Mar 6, 2026 | 177.16 | 182.16 | 175.60 | 176.29 | 176.29 | -1.11% | 2,905,206 |
| Mar 5, 2026 | 178.78 | 178.89 | 174.48 | 178.27 | 178.27 | 1.20% | 2,910,110 |
| Mar 4, 2026 | 176.00 | 178.38 | 174.80 | 176.15 | 176.15 | -3.08% | 3,678,743 |
| Mar 2, 2026 | 175.00 | 184.36 | 175.00 | 181.74 | 181.74 | -2.68% | 4,396,131 |
| Feb 27, 2026 | 189.50 | 190.19 | 185.09 | 186.75 | 186.75 | -1.78% | 3,769,121 |
| Feb 26, 2026 | 190.83 | 191.79 | 186.71 | 190.14 | 190.14 | -0.16% | 4,643,171 |
| Feb 25, 2026 | 191.04 | 191.86 | 188.20 | 190.45 | 190.45 | 0.19% | 2,812,044 |
| Feb 24, 2026 | 194.00 | 194.00 | 188.36 | 190.08 | 190.08 | -2.07% | 4,069,852 |
| Feb 23, 2026 | 196.50 | 198.39 | 193.00 | 194.10 | 194.10 | -0.69% | 2,718,891 |
| Feb 20, 2026 | 194.90 | 197.30 | 193.22 | 195.44 | 195.44 | 0.29% | 3,597,825 |
| Feb 19, 2026 | 196.00 | 199.50 | 193.21 | 194.87 | 194.87 | -1.10% | 4,500,279 |
| Feb 18, 2026 | 194.00 | 198.20 | 194.00 | 197.03 | 197.03 | 1.78% | 3,991,495 |
| Feb 17, 2026 | 196.36 | 197.52 | 192.95 | 193.58 | 193.58 | -1.58% | 4,889,441 |
| Feb 16, 2026 | 195.00 | 197.34 | 193.05 | 196.69 | 196.69 | 0.47% | 4,351,756 |
| Feb 13, 2026 | 201.50 | 201.50 | 193.78 | 195.77 | 195.77 | -3.05% | 10,052,810 |
| Feb 12, 2026 | 192.00 | 202.94 | 191.50 | 201.93 | 201.93 | 4.50% | 22,244,990 |
| Feb 11, 2026 | 194.00 | 194.41 | 190.82 | 193.24 | 193.24 | -0.35% | 2,053,871 |
| Feb 10, 2026 | 195.20 | 196.45 | 193.00 | 193.91 | 193.91 | -0.49% | 2,218,744 |
| Feb 9, 2026 | 193.25 | 195.55 | 193.00 | 194.87 | 194.87 | 1.41% | 2,197,501 |
| Feb 6, 2026 | 193.00 | 193.00 | 187.25 | 192.17 | 192.17 | -1.32% | 4,861,093 |
| Feb 5, 2026 | 197.00 | 198.50 | 192.81 | 194.74 | 193.59 | -1.22% | 2,210,358 |
| Feb 4, 2026 | 191.52 | 198.60 | 190.10 | 197.14 | 195.98 | 2.93% | 5,746,523 |
| Feb 3, 2026 | 197.00 | 197.78 | 188.51 | 191.52 | 190.39 | 1.99% | 5,211,799 |
| Feb 2, 2026 | 192.00 | 192.00 | 178.00 | 187.79 | 186.68 | -2.45% | 11,857,100 |
| Feb 1, 2026 | 193.40 | 200.71 | 188.40 | 192.50 | 191.36 | 0.44% | 8,179,865 |
| Jan 30, 2026 | 197.90 | 197.90 | 188.63 | 191.65 | 190.52 | -6.04% | 12,256,690 |
| Jan 29, 2026 | 205.00 | 207.30 | 201.82 | 203.97 | 202.77 | -0.18% | 3,351,539 |
| Jan 28, 2026 | 198.99 | 204.55 | 196.76 | 204.33 | 203.12 | 3.13% | 3,826,196 |
| Jan 27, 2026 | 196.10 | 199.95 | 193.45 | 198.13 | 196.96 | 1.11% | 7,025,304 |
| Jan 23, 2026 | 207.25 | 207.74 | 193.96 | 195.96 | 194.80 | -5.38% | 7,327,876 |
| Jan 22, 2026 | 207.00 | 209.99 | 204.10 | 207.11 | 205.89 | 1.95% | 2,896,592 |
| Jan 21, 2026 | 206.00 | 207.60 | 201.30 | 203.14 | 201.94 | -1.30% | 4,198,595 |
| Jan 20, 2026 | 213.50 | 213.55 | 204.30 | 205.81 | 204.59 | -3.44% | 3,255,149 |
| Jan 19, 2026 | 215.00 | 215.18 | 211.99 | 213.14 | 211.88 | -0.99% | 1,966,337 |
| Jan 16, 2026 | 217.58 | 219.13 | 214.40 | 215.27 | 214.00 | -0.63% | 1,562,525 |
| Jan 14, 2026 | 215.00 | 217.89 | 214.40 | 216.64 | 215.36 | 0.74% | 1,713,446 |
| Jan 13, 2026 | 217.55 | 219.47 | 212.70 | 215.04 | 213.77 | -1.14% | 2,302,407 |
| Jan 12, 2026 | 214.99 | 218.40 | 210.93 | 217.52 | 216.24 | 1.21% | 4,724,520 |
| Jan 9, 2026 | 218.00 | 221.47 | 214.21 | 214.91 | 213.64 | -1.20% | 3,133,294 |
| Jan 8, 2026 | 228.40 | 229.72 | 215.59 | 217.53 | 216.25 | -4.10% | 7,971,205 |
| Jan 7, 2026 | 225.00 | 228.41 | 224.21 | 226.82 | 225.48 | 0.89% | 2,076,178 |
| Jan 6, 2026 | 226.70 | 228.30 | 223.30 | 224.83 | 223.50 | -0.66% | 2,286,676 |
| Jan 5, 2026 | 232.00 | 232.34 | 224.50 | 226.32 | 224.98 | -2.20% | 4,157,442 |
| Jan 2, 2026 | 227.80 | 232.19 | 225.60 | 231.42 | 230.05 | 1.69% | 6,854,934 |
| Jan 1, 2026 | 229.75 | 231.09 | 226.33 | 227.58 | 226.24 | -0.24% | 2,136,513 |
| Dec 31, 2025 | 225.10 | 229.25 | 225.00 | 228.13 | 226.78 | 1.85% | 4,000,119 |
| Dec 30, 2025 | 227.51 | 229.39 | 222.75 | 223.99 | 222.67 | -1.22% | 4,062,015 |
| Dec 29, 2025 | 222.95 | 227.70 | 222.22 | 226.75 | 225.41 | 2.31% | 10,244,840 |
| Dec 26, 2025 | 215.77 | 222.44 | 215.50 | 221.63 | 220.32 | 2.50% | 5,995,250 |
| Dec 24, 2025 | 216.15 | 219.85 | 215.77 | 216.23 | 214.95 | 0.07% | 2,843,615 |
| Dec 23, 2025 | 215.01 | 218.10 | 214.50 | 216.07 | 214.79 | 0.61% | 3,616,892 |
| Dec 22, 2025 | 212.50 | 215.70 | 212.00 | 214.75 | 213.48 | 1.65% | 2,609,267 |
| Dec 19, 2025 | 207.70 | 212.25 | 207.01 | 211.27 | 210.02 | 2.11% | 2,439,449 |
| Dec 18, 2025 | 207.91 | 208.62 | 204.05 | 206.90 | 205.68 | -0.49% | 2,684,522 |
| Dec 17, 2025 | 211.00 | 212.45 | 206.66 | 207.91 | 206.68 | -1.47% | 2,135,640 |
| Dec 16, 2025 | 214.50 | 214.85 | 209.97 | 211.02 | 209.77 | -1.78% | 1,655,063 |
| Dec 15, 2025 | 213.15 | 215.90 | 211.10 | 214.85 | 213.58 | 0.54% | 1,834,671 |
| Dec 12, 2025 | 213.80 | 214.86 | 211.78 | 213.69 | 212.43 | 0.55% | 1,672,572 |
| Dec 11, 2025 | 212.00 | 214.20 | 210.00 | 212.53 | 211.27 | 0.70% | 2,603,672 |
| Dec 10, 2025 | 213.48 | 216.70 | 210.35 | 211.06 | 209.81 | -1.13% | 2,235,122 |
| Dec 9, 2025 | 211.30 | 215.70 | 208.38 | 213.48 | 212.22 | 0.32% | 4,044,264 |
| Dec 8, 2025 | 224.00 | 224.90 | 210.93 | 212.79 | 211.53 | -5.52% | 6,122,357 |
| Dec 5, 2025 | 222.44 | 225.75 | 219.60 | 225.22 | 223.89 | 1.30% | 3,893,777 |
| Dec 4, 2025 | 225.46 | 226.45 | 220.55 | 222.33 | 221.02 | -1.36% | 4,714,312 |
| Dec 3, 2025 | 235.00 | 235.49 | 224.22 | 225.39 | 224.06 | -4.54% | 4,436,819 |
| Dec 2, 2025 | 238.52 | 239.05 | 235.05 | 236.10 | 234.71 | -1.01% | 1,702,452 |
| Dec 1, 2025 | 239.86 | 240.90 | 236.83 | 238.52 | 237.11 | -0.32% | 2,265,729 |
| Nov 28, 2025 | 238.99 | 242.30 | 238.00 | 239.28 | 237.87 | -0.12% | 3,543,356 |
| Nov 27, 2025 | 240.22 | 241.88 | 238.10 | 239.57 | 238.16 | 0.17% | 3,173,418 |
| Nov 26, 2025 | 232.00 | 239.70 | 231.51 | 239.17 | 237.76 | 3.64% | 5,617,672 |
| Nov 25, 2025 | 229.31 | 232.14 | 227.59 | 230.76 | 229.40 | 1.13% | 2,672,788 |
| Nov 24, 2025 | 231.01 | 233.99 | 227.43 | 228.19 | 226.84 | -0.80% | 2,668,520 |
| Nov 21, 2025 | 235.50 | 236.90 | 229.59 | 230.02 | 228.66 | -2.99% | 3,724,237 |
| Nov 20, 2025 | 237.50 | 240.80 | 235.15 | 237.10 | 235.70 | -0.08% | 3,717,275 |
| Nov 19, 2025 | 243.99 | 244.33 | 236.65 | 237.28 | 235.88 | -2.73% | 4,946,076 |
| Nov 18, 2025 | 241.00 | 246.85 | 238.44 | 243.93 | 241.50 | 2.00% | 21,167,470 |
| Nov 17, 2025 | 228.70 | 241.25 | 228.00 | 239.14 | 236.75 | 5.12% | 10,098,250 |
| Nov 14, 2025 | 225.00 | 228.45 | 224.25 | 227.49 | 225.22 | 0.93% | 2,301,154 |
| Nov 13, 2025 | 227.20 | 229.11 | 225.01 | 225.39 | 223.14 | -0.78% | 2,187,588 |
| Nov 12, 2025 | 231.00 | 234.66 | 226.20 | 227.17 | 224.90 | -1.53% | 3,675,194 |
| Nov 11, 2025 | 235.00 | 235.89 | 222.21 | 230.70 | 228.40 | -1.32% | 10,810,750 |
| Nov 10, 2025 | 231.00 | 236.45 | 230.20 | 233.79 | 231.46 | 1.34% | 4,276,399 |
| Nov 7, 2025 | 226.00 | 231.50 | 222.68 | 230.69 | 228.39 | 1.39% | 3,027,164 |
| Nov 6, 2025 | 233.00 | 233.61 | 226.50 | 227.52 | 225.25 | -2.37% | 2,660,105 |
| Nov 4, 2025 | 237.40 | 238.00 | 232.18 | 233.04 | 230.71 | -1.81% | 2,955,700 |
| Nov 3, 2025 | 236.90 | 240.91 | 235.10 | 237.33 | 234.96 | 0.14% | 3,311,734 |
| Oct 31, 2025 | 240.00 | 241.95 | 236.10 | 237.00 | 234.63 | -1.14% | 6,042,631 |
| Oct 30, 2025 | 235.66 | 240.65 | 233.40 | 239.74 | 237.35 | 1.72% | 7,489,689 |
| Oct 29, 2025 | 226.90 | 236.70 | 224.90 | 235.68 | 233.33 | 4.32% | 8,765,779 |
| Oct 28, 2025 | 227.50 | 228.71 | 224.51 | 225.92 | 223.67 | -0.48% | 2,939,875 |
| Oct 27, 2025 | 227.99 | 229.50 | 226.51 | 227.01 | 224.74 | 0.07% | 3,307,939 |
| Oct 24, 2025 | 229.00 | 229.92 | 225.90 | 226.85 | 224.59 | -0.83% | 1,769,681 |
| Oct 23, 2025 | 229.50 | 230.76 | 226.60 | 228.76 | 226.48 | 0.25% | 4,566,954 |
| Oct 21, 2025 | 228.01 | 229.79 | 227.57 | 228.20 | 225.92 | -0.27% | 419,395 |
| Oct 20, 2025 | 225.81 | 229.90 | 225.26 | 228.81 | 226.53 | 1.89% | 2,306,371 |
| Oct 17, 2025 | 228.00 | 228.48 | 223.38 | 224.56 | 222.32 | -1.50% | 2,084,301 |
| Oct 16, 2025 | 229.80 | 232.80 | 227.60 | 227.99 | 225.71 | -0.34% | 2,252,561 |
| Oct 15, 2025 | 224.95 | 230.94 | 223.76 | 228.76 | 226.48 | 1.70% | 2,448,221 |
| Oct 14, 2025 | 230.44 | 231.00 | 224.26 | 224.94 | 222.69 | -2.37% | 2,369,411 |