Housing and Urban Development Corporation Limited (HUDCO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 276.80 | 280.45 | 272.90 | 275.30 | 275.30 | 9,963,439 |
| 21 June 2024 | 283.45 | 293.25 | 280.00 | 281.05 | 281.05 | 21,575,510 |
| 20 June 2024 | 283.25 | 288.55 | 279.00 | 282.30 | 282.30 | 13,975,757 |
| 19 June 2024 | 282.10 | 289.80 | 271.80 | 283.15 | 283.15 | 21,763,762 |
| 18 June 2024 | 284.05 | 284.70 | 280.00 | 280.70 | 280.70 | 7,123,891 |
| 14 June 2024 | 279.00 | 286.70 | 275.55 | 282.55 | 282.55 | 15,520,181 |
| 13 June 2024 | 280.55 | 285.85 | 276.55 | 279.00 | 279.00 | 14,470,406 |
| 12 June 2024 | 282.45 | 283.50 | 276.25 | 279.20 | 279.20 | 15,033,857 |
| 11 June 2024 | 282.00 | 289.90 | 279.25 | 280.85 | 280.85 | 47,711,695 |
| 10 June 2024 | 251.00 | 269.65 | 245.05 | 267.30 | 267.30 | 40,162,176 |
| 07 June 2024 | 251.85 | 257.50 | 246.75 | 248.60 | 248.60 | 20,195,677 |
| 06 June 2024 | 238.00 | 260.00 | 238.00 | 249.65 | 249.65 | 31,703,565 |
| 05 June 2024 | 230.00 | 240.00 | 203.30 | 233.05 | 233.05 | 37,620,614 |
| 04 June 2024 | 286.15 | 286.15 | 229.70 | 229.70 | 229.70 | 49,414,908 |
| 03 June 2024 | 299.50 | 300.00 | 283.65 | 287.10 | 287.10 | 29,107,839 |
| 31 May 2024 | 264.00 | 275.00 | 257.40 | 273.80 | 273.80 | 38,669,277 |
| 30 May 2024 | 262.50 | 272.50 | 259.90 | 261.95 | 261.95 | 21,039,153 |
| 29 May 2024 | 250.05 | 269.75 | 246.00 | 262.50 | 262.50 | 27,316,333 |
| 28 May 2024 | 263.90 | 264.65 | 248.55 | 250.10 | 250.10 | 16,057,140 |
| 27 May 2024 | 261.15 | 267.60 | 254.60 | 263.10 | 263.10 | 17,603,980 |
| 24 May 2024 | 268.50 | 272.00 | 249.00 | 258.70 | 258.70 | 24,832,821 |
| 23 May 2024 | 265.45 | 277.90 | 263.05 | 267.50 | 267.50 | 23,133,025 |
| 22 May 2024 | 271.90 | 275.50 | 262.70 | 265.10 | 265.10 | 17,398,365 |
| 21 May 2024 | 245.50 | 273.95 | 240.05 | 270.00 | 270.00 | 50,735,869 |
| 17 May 2024 | 235.20 | 242.80 | 233.20 | 241.60 | 241.60 | 16,258,736 |
| 16 May 2024 | 232.20 | 245.00 | 231.05 | 234.85 | 234.85 | 29,076,077 |
| 15 May 2024 | 231.55 | 236.60 | 228.40 | 229.65 | 229.65 | 13,812,157 |
| 14 May 2024 | 217.50 | 235.80 | 217.30 | 233.80 | 233.80 | 33,048,809 |
| 13 May 2024 | 217.00 | 219.90 | 208.00 | 216.35 | 216.35 | 14,047,717 |
| 10 May 2024 | 216.25 | 219.50 | 206.65 | 214.10 | 214.10 | 12,442,587 |
| 09 May 2024 | 223.75 | 229.80 | 212.20 | 214.30 | 214.30 | 18,266,065 |
| 08 May 2024 | 205.90 | 228.60 | 203.45 | 223.75 | 223.75 | 38,018,443 |
| 07 May 2024 | 214.20 | 215.95 | 203.70 | 208.05 | 208.05 | 21,166,495 |
| 06 May 2024 | 221.00 | 221.40 | 208.00 | 213.80 | 213.80 | 17,399,161 |
| 03 May 2024 | 223.25 | 227.75 | 215.55 | 219.55 | 219.55 | 12,540,727 |
| 02 May 2024 | 225.75 | 228.15 | 221.30 | 222.00 | 222.00 | 9,352,082 |
| 30 Apr 2024 | 230.00 | 231.95 | 223.30 | 224.50 | 224.50 | 19,538,954 |
| 29 Apr 2024 | 231.15 | 242.70 | 227.20 | 228.70 | 228.70 | 33,917,998 |
| 26 Apr 2024 | 204.00 | 234.30 | 202.00 | 228.10 | 228.10 | 108,844,118 |
| 25 Apr 2024 | 199.00 | 205.30 | 198.10 | 203.05 | 203.05 | 9,578,881 |
| 24 Apr 2024 | 199.00 | 203.80 | 198.00 | 198.55 | 198.55 | 10,427,616 |
| 23 Apr 2024 | 196.60 | 199.60 | 194.55 | 197.65 | 197.65 | 9,209,141 |
| 22 Apr 2024 | 197.30 | 199.40 | 194.70 | 195.55 | 195.55 | 5,288,133 |
| 19 Apr 2024 | 192.00 | 197.70 | 188.90 | 194.90 | 194.90 | 12,272,559 |
| 18 Apr 2024 | 197.00 | 201.70 | 190.45 | 193.20 | 193.20 | 7,656,553 |
| 16 Apr 2024 | 194.80 | 199.50 | 193.60 | 195.05 | 195.05 | 6,773,607 |
| 15 Apr 2024 | 197.70 | 202.95 | 191.25 | 196.50 | 196.50 | 14,064,634 |
| 12 Apr 2024 | 210.35 | 212.60 | 204.00 | 204.55 | 204.55 | 7,643,086 |
| 10 Apr 2024 | 212.70 | 214.35 | 209.20 | 210.85 | 210.85 | 8,968,226 |
| 09 Apr 2024 | 210.50 | 218.45 | 207.15 | 211.70 | 211.70 | 26,137,483 |
| 08 Apr 2024 | 208.00 | 212.40 | 204.05 | 209.10 | 209.10 | 16,359,041 |
| 05 Apr 2024 | 208.50 | 212.70 | 205.40 | 206.40 | 206.40 | 24,370,150 |
| 04 Apr 2024 | 203.25 | 209.35 | 197.75 | 207.15 | 207.15 | 19,053,118 |
| 03 Apr 2024 | 198.60 | 206.40 | 197.85 | 201.70 | 201.70 | 14,065,030 |
| 02 Apr 2024 | 200.35 | 202.80 | 197.30 | 199.25 | 199.25 | 9,954,698 |
| 01 Apr 2024 | 188.05 | 201.95 | 188.05 | 200.90 | 200.90 | 15,528,366 |
| 28 Mar 2024 | 188.50 | 193.55 | 186.30 | 187.25 | 187.25 | 9,626,885 |
| 28 Mar 2024 | 1.5 Dividend | |||||
| 27 Mar 2024 | 185.40 | 190.50 | 184.65 | 186.95 | 185.45 | 10,128,325 |
| 26 Mar 2024 | 183.85 | 187.95 | 180.35 | 184.15 | 182.67 | 7,962,081 |
| 22 Mar 2024 | 182.70 | 186.50 | 181.05 | 183.15 | 181.68 | 6,769,707 |
| 21 Mar 2024 | 178.85 | 187.30 | 178.50 | 182.15 | 180.69 | 11,998,276 |
| 20 Mar 2024 | 179.60 | 181.35 | 170.80 | 175.65 | 174.24 | 8,318,414 |
| 19 Mar 2024 | 181.20 | 185.30 | 176.00 | 177.15 | 175.73 | 10,179,360 |
| 18 Mar 2024 | 190.00 | 194.00 | 180.00 | 180.50 | 179.05 | 14,403,349 |
| 15 Mar 2024 | 175.00 | 192.10 | 169.10 | 188.80 | 187.29 | 42,797,939 |
| 14 Mar 2024 | 155.30 | 180.55 | 152.55 | 180.55 | 179.10 | 24,873,815 |
| 13 Mar 2024 | 182.65 | 186.50 | 164.15 | 164.15 | 162.83 | 15,252,429 |
| 12 Mar 2024 | 196.00 | 196.55 | 181.50 | 182.35 | 180.89 | 13,617,314 |
| 11 Mar 2024 | 203.25 | 203.90 | 194.30 | 195.45 | 193.88 | 8,877,092 |
| 07 Mar 2024 | 197.00 | 205.00 | 196.60 | 202.45 | 200.83 | 18,374,013 |
| 06 Mar 2024 | 200.10 | 204.50 | 191.30 | 195.90 | 194.33 | 11,305,930 |
| 05 Mar 2024 | 195.50 | 205.60 | 195.05 | 200.15 | 198.54 | 17,553,782 |
| 04 Mar 2024 | 196.75 | 198.80 | 192.10 | 195.60 | 194.03 | 7,112,998 |
| 01 Mar 2024 | 192.90 | 197.00 | 192.90 | 194.40 | 192.84 | 6,756,575 |
| 29 Feb 2024 | 191.30 | 193.30 | 183.35 | 191.15 | 189.62 | 15,237,395 |
| 28 Feb 2024 | 200.20 | 202.55 | 187.55 | 191.40 | 189.86 | 15,185,497 |
| 27 Feb 2024 | 204.50 | 209.25 | 197.00 | 199.00 | 197.40 | 16,020,371 |
| 26 Feb 2024 | 200.00 | 213.80 | 197.95 | 203.45 | 201.82 | 43,236,849 |
| 23 Feb 2024 | 196.55 | 205.80 | 195.30 | 199.35 | 197.75 | 20,644,507 |
| 22 Feb 2024 | 197.40 | 198.90 | 189.65 | 195.50 | 193.93 | 15,918,399 |
| 21 Feb 2024 | 199.10 | 206.40 | 194.70 | 195.85 | 194.28 | 27,955,586 |
| 20 Feb 2024 | 194.55 | 201.30 | 190.85 | 198.45 | 196.86 | 17,562,475 |
| 19 Feb 2024 | 199.60 | 199.60 | 191.75 | 193.10 | 191.55 | 12,086,690 |
| 16 Feb 2024 | 203.80 | 204.80 | 197.40 | 198.70 | 197.11 | 13,102,776 |
| 15 Feb 2024 | 203.10 | 207.80 | 194.10 | 203.60 | 201.97 | 32,388,546 |
| 14 Feb 2024 | 175.40 | 198.15 | 174.20 | 198.15 | 196.56 | 35,168,331 |
| 13 Feb 2024 | 170.00 | 185.75 | 164.55 | 180.15 | 178.70 | 40,771,765 |
| 12 Feb 2024 | 201.00 | 204.30 | 180.15 | 180.15 | 178.70 | 20,600,803 |
| 09 Feb 2024 | 198.70 | 206.60 | 182.45 | 200.15 | 198.54 | 31,922,898 |
| 08 Feb 2024 | 199.00 | 202.90 | 194.00 | 198.10 | 196.51 | 13,945,384 |
| 07 Feb 2024 | 202.60 | 208.00 | 196.55 | 197.90 | 196.31 | 12,481,080 |
| 06 Feb 2024 | 202.65 | 207.15 | 191.60 | 201.65 | 200.03 | 24,221,574 |
| 05 Feb 2024 | 209.55 | 217.90 | 190.95 | 201.35 | 199.73 | 34,846,849 |
| 02 Feb 2024 | 217.90 | 226.45 | 205.00 | 208.00 | 206.33 | 96,631,232 |
| 01 Feb 2024 | 173.55 | 206.80 | 172.05 | 205.90 | 204.25 | 185,298,230 |
| 31 Jan 2024 | 165.45 | 176.00 | 162.70 | 172.35 | 170.97 | 39,070,997 |
| 30 Jan 2024 | 169.40 | 172.90 | 162.20 | 164.35 | 163.03 | 20,469,228 |
| 29 Jan 2024 | 164.85 | 173.75 | 164.80 | 167.80 | 166.45 | 23,711,910 |
| 25 Jan 2024 | 165.95 | 169.20 | 161.00 | 163.55 | 162.24 | 26,833,648 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.