Housing and Urban Development Corporation Limited (BOM:540530)
India
· Delayed Price · Currency is INR 225.15
+2.75 (1.24%)
At close: Dec 5, 2025
BOM:540530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.35 | 225.75 | 219.60 | 225.15 | 225.15 | 1.24% | 232,537 |
| Dec 4, 2025 | 225.75 | 226.45 | 220.50 | 222.40 | 222.40 | -1.33% | 314,449 |
| Dec 3, 2025 | 235.25 | 235.45 | 224.30 | 225.40 | 225.40 | -4.57% | 281,474 |
| Dec 2, 2025 | 238.15 | 239.20 | 235.20 | 236.20 | 236.20 | -0.94% | 109,398 |
| Dec 1, 2025 | 239.50 | 240.75 | 236.85 | 238.45 | 238.45 | -0.44% | 243,728 |
| Nov 28, 2025 | 238.75 | 242.35 | 238.25 | 239.50 | 239.50 | -0.04% | 300,036 |
| Nov 27, 2025 | 240.25 | 241.90 | 238.15 | 239.60 | 239.60 | 0.21% | 162,317 |
| Nov 26, 2025 | 231.35 | 239.65 | 231.35 | 239.10 | 239.10 | 3.66% | 262,134 |
| Nov 25, 2025 | 229.05 | 232.25 | 227.75 | 230.65 | 230.65 | 1.12% | 177,440 |
| Nov 24, 2025 | 230.05 | 233.95 | 227.30 | 228.10 | 228.10 | -0.91% | 317,163 |
| Nov 21, 2025 | 236.30 | 236.95 | 229.65 | 230.20 | 230.20 | -2.93% | 399,890 |
| Nov 20, 2025 | 237.65 | 240.70 | 235.30 | 237.15 | 237.15 | -0.04% | 193,280 |
| Nov 19, 2025 | 244.00 | 244.35 | 236.50 | 237.25 | 237.25 | -2.77% | 446,596 |
| Nov 18, 2025 | 240.75 | 246.90 | 238.40 | 244.00 | 243.00 | 1.92% | 1,707,395 |
| Nov 17, 2025 | 228.40 | 241.00 | 228.00 | 239.40 | 238.42 | 5.16% | 1,025,524 |
| Nov 14, 2025 | 225.00 | 228.45 | 224.20 | 227.65 | 226.72 | 1.00% | 212,652 |
| Nov 13, 2025 | 227.00 | 229.10 | 225.05 | 225.40 | 224.48 | -0.51% | 170,794 |
| Nov 12, 2025 | 231.80 | 234.60 | 225.30 | 226.55 | 225.62 | -1.80% | 340,776 |
| Nov 11, 2025 | 233.55 | 235.65 | 222.10 | 230.70 | 229.75 | -1.39% | 648,084 |
| Nov 10, 2025 | 231.00 | 236.40 | 230.30 | 233.95 | 232.99 | 1.52% | 155,468 |
| Nov 7, 2025 | 225.70 | 231.50 | 222.80 | 230.45 | 229.51 | 1.39% | 146,675 |
| Nov 6, 2025 | 232.75 | 233.75 | 226.80 | 227.30 | 226.37 | -2.40% | 121,273 |
| Nov 4, 2025 | 237.15 | 237.90 | 232.30 | 232.90 | 231.95 | -1.83% | 141,224 |
| Nov 3, 2025 | 236.10 | 240.85 | 236.10 | 237.25 | 236.28 | 0.19% | 185,285 |
| Oct 31, 2025 | 240.95 | 241.80 | 235.95 | 236.80 | 235.83 | -1.19% | 305,823 |
| Oct 30, 2025 | 235.15 | 240.60 | 233.30 | 239.65 | 238.67 | 1.53% | 803,892 |
| Oct 29, 2025 | 227.60 | 237.35 | 224.95 | 236.05 | 235.08 | 4.42% | 1,039,819 |
| Oct 28, 2025 | 227.00 | 228.70 | 224.75 | 226.05 | 225.12 | -0.40% | 113,633 |
| Oct 27, 2025 | 228.25 | 229.45 | 226.50 | 226.95 | 226.02 | 0.04% | 583,720 |
| Oct 24, 2025 | 229.00 | 230.00 | 225.95 | 226.85 | 225.92 | -0.81% | 103,926 |
| Oct 23, 2025 | 229.75 | 230.80 | 226.50 | 228.70 | 227.76 | 0.24% | 570,664 |
| Oct 21, 2025 | 228.90 | 229.90 | 227.55 | 228.15 | 227.21 | -0.33% | 54,903 |
| Oct 20, 2025 | 225.30 | 229.85 | 225.30 | 228.90 | 227.96 | 1.94% | 196,837 |
| Oct 17, 2025 | 228.25 | 228.40 | 223.50 | 224.55 | 223.63 | -1.47% | 196,031 |
| Oct 16, 2025 | 229.55 | 232.70 | 227.55 | 227.90 | 226.97 | -0.46% | 311,784 |
| Oct 15, 2025 | 226.60 | 230.85 | 224.25 | 228.95 | 228.01 | 1.80% | 114,011 |
| Oct 14, 2025 | 230.20 | 231.00 | 224.30 | 224.90 | 223.98 | -2.34% | 144,841 |
| Oct 13, 2025 | 230.55 | 232.15 | 228.45 | 230.30 | 229.36 | -1.16% | 242,696 |
| Oct 10, 2025 | 230.00 | 234.70 | 229.00 | 233.00 | 232.05 | 1.59% | 174,208 |
| Oct 9, 2025 | 226.00 | 230.15 | 224.10 | 229.35 | 228.41 | 1.64% | 122,423 |
| Oct 8, 2025 | 231.20 | 231.75 | 224.95 | 225.65 | 224.73 | -2.53% | 184,176 |
| Oct 7, 2025 | 231.05 | 233.30 | 228.35 | 231.50 | 230.55 | 0.28% | 532,750 |
| Oct 6, 2025 | 233.85 | 234.50 | 230.10 | 230.85 | 229.90 | -1.28% | 252,719 |
| Oct 3, 2025 | 232.30 | 237.45 | 230.30 | 233.85 | 232.89 | 0.58% | 759,171 |
| Oct 1, 2025 | 225.00 | 235.25 | 224.95 | 232.50 | 231.55 | 3.93% | 1,229,045 |
| Sep 30, 2025 | 220.80 | 224.65 | 219.75 | 223.70 | 222.78 | 1.47% | 141,554 |
| Sep 29, 2025 | 220.25 | 223.40 | 219.10 | 220.45 | 219.55 | 0.23% | 118,402 |
| Sep 26, 2025 | 227.05 | 228.40 | 219.50 | 219.95 | 219.05 | -3.72% | 290,868 |
| Sep 25, 2025 | 231.70 | 235.45 | 227.85 | 228.45 | 227.51 | -1.68% | 128,339 |
| Sep 24, 2025 | 235.20 | 237.60 | 232.00 | 232.35 | 231.40 | -1.21% | 220,204 |