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 |