Housing and Urban Development Corporation Limited - HUDCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	226	230.69	230.69	231.5	222.68	3.03M
November 06, 2025	233	227.52	227.52	233.61	226.5	2.66M
November 04, 2025	237.4	233.04	233.04	238	232.18	2.96M
November 03, 2025	236.9	237.33	237.33	240.91	235.1	3.31M
October 31, 2025	240	237	237	241.95	236.1	6.04M
October 30, 2025	235.66	239.74	239.74	240.65	233.4	7.49M
October 29, 2025	226.9	235.68	235.68	236.7	224.9	8.77M
October 28, 2025	227.5	225.92	225.92	228.71	224.51	2.94M
October 27, 2025	227.99	227.01	227.01	229.5	226.51	3.31M
October 24, 2025	229	226.85	226.85	229.92	225.9	1.77M
October 23, 2025	229.5	228.76	228.76	230.76	226.6	4.57M
October 21, 2025	228.01	228.2	228.2	229.79	227.57	419,395
October 20, 2025	225.81	228.81	228.81	229.9	225.26	2.31M
October 17, 2025	228	224.56	224.56	228.48	223.38	2.08M
October 16, 2025	229.8	227.99	227.99	232.8	227.6	2.25M
October 15, 2025	224.95	228.76	228.76	230.94	223.76	2.45M
October 14, 2025	230.44	224.94	224.94	231	224.26	2.37M
October 13, 2025	230.89	230.41	230.41	232.4	228.4	1.67M
October 10, 2025	229.36	232.92	232.92	234.65	228.99	4.41M
October 09, 2025	225.6	229.47	229.47	230.25	224.1	2.11M
October 08, 2025	231.4	225.68	225.68	231.98	225	1.98M
October 07, 2025	231.3	231.43	231.43	233.33	228.37	3.87M
October 06, 2025	233.8	230.91	230.91	234.6	230.09	2.28M
October 03, 2025	232.4	233.79	233.79	237.45	230.46	5.36M
October 01, 2025	225	232.47	232.47	235.24	225	17.22M
September 30, 2025	221.04	223.63	223.63	224.69	219.8	2.08M
September 29, 2025	221	220.37	220.37	223.38	219.15	2.2M
September 26, 2025	227.8	220.05	220.05	228.26	219.61	2.32M
September 25, 2025	232.3	228.45	228.45	235.5	227.8	2.54M
September 24, 2025	235	232.54	232.54	237.7	231.91	2.98M
September 23, 2025	240	235.23	235.23	240.6	235	4.42M
September 22, 2025	230	239.96	239.96	240.35	228.1	18.64M
September 19, 2025	223.1	229.04	229.04	229.33	222.6	7.6M
September 18, 2025	225.01	223.03	223.03	226.98	222	2.1M
September 17, 2025	225.6	224.76	224.76	227.38	223.14	4.88M
September 16, 2025	223.99	224.17	224.17	224.84	222.25	2.7M
September 15, 2025	217.08	223.06	223.06	225.49	216.63	8.76M
September 12, 2025	216.59	216.48	216.48	218.4	215.31	1.59M
September 11, 2025	216.8	216.47	216.47	219.19	216	1.99M
September 10, 2025	217	216.38	216.38	218.65	215.72	2.45M
September 09, 2025	220	215.85	215.85	220.84	215	4.56M
September 08, 2025	216.3	217.07	217.07	218.3	214.79	2.32M
September 05, 2025	215.9	215.39	215.39	217.88	213.26	1.75M
September 04, 2025	218	214.2	214.2	218.45	213.6	1.39M
September 03, 2025	216.39	216.55	216.55	218.54	215.76	1.44M
September 02, 2025	211.35	216.31	216.31	219.3	210.55	4.47M
September 01, 2025	205	211.35	211.35	211.7	204.45	2.36M
August 29, 2025	206	204.49	204.49	206.5	202.56	3.59M
August 28, 2025	207.8	204.86	204.86	208.99	204.1	2.67M
August 26, 2025	212.75	207.88	207.88	212.75	207.2	1.98M
August 25, 2025	212.75	213.11	213.11	213.82	210.8	2.28M
August 22, 2025	213.39	211.84	211.84	216.43	211	3.79M
August 21, 2025	214.8	212.85	212.85	215.47	212.15	2.04M
August 20, 2025	213.5	214.39	214.39	215.45	212.69	1.88M
August 19, 2025	211.4	214.23	214.23	216.15	210	3.14M
August 18, 2025	211.9	210.94	210.94	213	209.2	1.91M
August 14, 2025	210	209	209	210.63	206.7	2.57M
August 13, 2025	211.6	210.29	209.14	214.25	209.8	2.13M
August 12, 2025	210.33	210.67	209.52	212.4	209.05	2.9M
August 11, 2025	208.09	210.33	209.18	211.8	207.3	2.77M

Housing and Urban Development Corporation Limited (HUDCO.NS) NSE