Skip to main content
Housing and Urban Development Corporation Limited (NSE:HUDCO)
India flag India · Delayed Price · Currency is INR
217.48
+2.43 (1.13%)
Apr 29, 2026, 3:25 PM IST

NSE:HUDCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026215.00217.31212.80216.75-0.79%1,677,184
Apr 28, 2026214.60218.45212.80215.05215.050.06%8,860,387
Apr 27, 2026212.60216.73211.42214.92214.921.68%9,276,510
Apr 24, 2026205.48214.46205.00211.37211.373.38%28,775,240
Apr 23, 2026199.00206.30198.13204.46204.462.29%7,148,636
Apr 22, 2026197.20201.75197.04199.88199.880.77%3,203,269
Apr 21, 2026199.40202.88198.00198.36198.36-0.52%3,218,467
Apr 20, 2026197.00201.79192.07199.40199.401.26%7,287,259
Apr 17, 2026193.67197.45192.84196.91196.911.67%6,502,717
Apr 16, 2026190.00195.70189.50193.67193.672.32%5,571,862
Apr 15, 2026190.10192.72188.00189.28189.280.70%4,379,685
Apr 13, 2026178.00189.74177.72187.97187.972.18%5,610,880
Apr 10, 2026182.79186.57182.79183.96183.961.12%2,516,656
Apr 9, 2026181.87184.73180.00181.93181.93-0.12%3,109,409
Apr 8, 2026180.00185.01176.90182.15182.155.79%5,212,278
Apr 7, 2026168.16172.54166.40172.18172.181.57%3,520,596
Apr 6, 2026167.20169.92165.00169.52169.520.92%2,812,074
Apr 2, 2026164.00168.85161.00167.98167.98-0.03%3,227,020
Apr 1, 2026166.50171.01164.90168.03168.035.30%4,149,865
Mar 30, 2026166.00166.99159.00159.58159.58-5.05%7,604,721
Mar 27, 2026174.51176.73167.70168.06168.06-5.10%7,732,577
Mar 25, 2026171.26179.90171.17177.09175.844.69%7,776,903
Mar 24, 2026168.80169.69164.87169.16167.972.45%3,053,825
Mar 23, 2026170.00170.01164.00165.11163.94-4.27%5,959,076
Mar 20, 2026173.30176.93172.00172.48171.260.69%2,467,871
Mar 19, 2026176.00176.50170.52171.30170.09-4.23%2,767,574
Mar 18, 2026173.00180.00172.78178.86177.603.69%3,236,407
Mar 17, 2026173.80174.30169.90172.49171.270.21%3,060,254
Mar 16, 2026172.70173.55168.90172.12170.91-0.34%3,356,606
Mar 13, 2026176.00176.31172.06172.70171.48-2.24%3,007,420
Mar 12, 2026176.10179.47173.75176.66175.41-0.51%2,582,752
Mar 11, 2026179.55182.10176.88177.56176.31-1.19%2,401,982
Mar 10, 2026175.99180.45174.85179.70178.433.19%2,998,059
Mar 9, 2026173.00174.94167.44174.14172.91-1.22%4,568,695
Mar 6, 2026177.16182.16175.60176.29175.05-1.11%2,905,206
Mar 5, 2026178.78178.89174.48178.27177.011.20%2,910,110
Mar 4, 2026176.00178.38174.80176.15174.91-3.08%3,678,743
Mar 2, 2026175.00184.36175.00181.74180.46-2.68%4,396,131
Feb 27, 2026189.50190.19185.09186.75185.43-1.78%3,769,121
Feb 26, 2026190.83191.79186.71190.14188.80-0.16%4,643,171
Feb 25, 2026191.04191.86188.20190.45189.110.19%2,812,044
Feb 24, 2026194.00194.00188.36190.08188.74-2.07%4,069,852
Feb 23, 2026196.50198.39193.00194.10192.73-0.69%2,718,891
Feb 20, 2026194.90197.30193.22195.44194.060.29%3,597,825
Feb 19, 2026196.00199.50193.21194.87193.49-1.10%4,500,279
Feb 18, 2026194.00198.20194.00197.03195.641.78%3,991,495
Feb 17, 2026196.36197.52192.95193.58192.21-1.58%4,889,441
Feb 16, 2026195.00197.34193.05196.69195.300.47%4,351,756
Feb 13, 2026201.50201.50193.78195.77194.39-3.05%10,052,810
Feb 12, 2026192.00202.94191.50201.93200.504.50%22,244,990
Feb 11, 2026194.00194.41190.82193.24191.88-0.35%2,053,871
Feb 10, 2026195.20196.45193.00193.91192.54-0.49%2,218,744
Feb 9, 2026193.25195.55193.00194.87193.491.41%2,197,501
Feb 6, 2026193.00193.00187.25192.17190.81-1.32%4,861,093
Feb 5, 2026197.00198.50192.81194.74192.22-1.22%2,210,358
Feb 4, 2026191.52198.60190.10197.14194.592.93%5,746,523
Feb 3, 2026197.00197.78188.51191.52189.051.99%5,211,799
Feb 2, 2026192.00192.00178.00187.79185.36-2.45%11,857,100
Feb 1, 2026193.40200.71188.40192.50190.010.44%8,179,865
Jan 30, 2026197.90197.90188.63191.65189.17-6.04%12,256,690
Jan 29, 2026205.00207.30201.82203.97201.33-0.18%3,351,539
Jan 28, 2026198.99204.55196.76204.33201.693.13%3,826,196
Jan 27, 2026196.10199.95193.45198.13195.571.11%7,025,304
Jan 23, 2026207.25207.74193.96195.96193.43-5.38%7,327,876
Jan 22, 2026207.00209.99204.10207.11204.431.95%2,896,592
Jan 21, 2026206.00207.60201.30203.14200.51-1.30%4,198,595
Jan 20, 2026213.50213.55204.30205.81203.15-3.44%3,255,149
Jan 19, 2026215.00215.18211.99213.14210.39-0.99%1,966,337
Jan 16, 2026217.58219.13214.40215.27212.49-0.63%1,562,525
Jan 14, 2026215.00217.89214.40216.64213.840.74%1,713,446
Jan 13, 2026217.55219.47212.70215.04212.26-1.14%2,302,407
Jan 12, 2026214.99218.40210.93217.52214.711.21%4,724,520
Jan 9, 2026218.00221.47214.21214.91212.13-1.20%3,133,294
Jan 8, 2026228.40229.72215.59217.53214.72-4.10%7,971,205
Jan 7, 2026225.00228.41224.21226.82223.890.89%2,076,178
Jan 6, 2026226.70228.30223.30224.83221.92-0.66%2,286,676
Jan 5, 2026232.00232.34224.50226.32223.40-2.20%4,157,442
Jan 2, 2026227.80232.19225.60231.42228.431.69%6,854,934
Jan 1, 2026229.75231.09226.33227.58224.64-0.24%2,136,513
Dec 31, 2025225.10229.25225.00228.13225.181.85%4,000,119
Dec 30, 2025227.51229.39222.75223.99221.10-1.22%4,062,015
Dec 29, 2025222.95227.70222.22226.75223.822.31%10,244,840
Dec 26, 2025215.77222.44215.50221.63218.772.50%5,995,250
Dec 24, 2025216.15219.85215.77216.23213.440.07%2,843,615
Dec 23, 2025215.01218.10214.50216.07213.280.61%3,616,892
Dec 22, 2025212.50215.70212.00214.75211.971.65%2,609,267
Dec 19, 2025207.70212.25207.01211.27208.542.11%2,439,449
Dec 18, 2025207.91208.62204.05206.90204.23-0.49%2,684,522
Dec 17, 2025211.00212.45206.66207.91205.22-1.47%2,135,640
Dec 16, 2025214.50214.85209.97211.02208.29-1.78%1,655,063
Dec 15, 2025213.15215.90211.10214.85212.070.54%1,834,671
Dec 12, 2025213.80214.86211.78213.69210.930.55%1,672,572
Dec 11, 2025212.00214.20210.00212.53209.780.70%2,603,672
Dec 10, 2025213.48216.70210.35211.06208.33-1.13%2,235,122
Dec 9, 2025211.30215.70208.38213.48210.720.32%4,044,264
Dec 8, 2025224.00224.90210.93212.79210.04-5.52%6,122,357
Dec 5, 2025222.44225.75219.60225.22222.311.30%3,893,777
Dec 4, 2025225.46226.45220.55222.33219.46-1.36%4,714,312
Dec 3, 2025235.00235.49224.22225.39222.48-4.54%4,436,819
Dec 2, 2025238.52239.05235.05236.10233.05-1.01%1,702,452