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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	216.15	216.23	216.23	219.85	215.77	2.84M
December 23, 2025	215.01	216.07	216.07	218.1	214.5	3.62M
December 22, 2025	212.5	214.75	214.75	215.7	212	2.61M
December 19, 2025	207.7	211.27	211.27	212.25	207.01	2.44M
December 18, 2025	207.91	206.9	206.9	208.62	204.05	2.68M
December 17, 2025	211	207.91	207.91	212.45	206.66	2.14M
December 16, 2025	214.5	211.02	211.02	214.85	209.97	1.66M
December 15, 2025	213.15	214.85	214.85	215.9	211.1	1.83M
December 12, 2025	213.8	213.69	213.69	214.86	211.78	1.67M
December 11, 2025	212	212.53	212.53	214.2	210	2.6M
December 10, 2025	213.48	211.06	211.06	216.7	210.35	2.24M
December 09, 2025	211.3	213.48	213.48	215.7	208.38	4.04M
December 08, 2025	224	212.79	212.79	224.9	210.93	6.12M
December 05, 2025	222.44	225.22	225.22	225.75	219.6	3.89M
December 04, 2025	225.46	222.33	222.33	226.45	220.55	4.71M
December 03, 2025	235	225.39	225.39	235.49	224.22	4.44M
December 02, 2025	238.52	236.1	236.1	239.05	235.05	1.7M
December 01, 2025	239.86	238.52	238.52	240.9	236.83	2.27M
November 28, 2025	238.99	239.28	239.28	242.3	238	3.54M
November 27, 2025	240.22	239.6	239.6	241.88	238.1	3.17M
November 26, 2025	232	239.17	239.17	239.7	231.51	5.62M
November 25, 2025	229.31	230.76	230.76	232.14	227.59	2.67M
November 24, 2025	231.01	228.01	228.01	233.99	227.43	2.35M
November 21, 2025	235.5	230.02	230.02	236.9	229.59	3.72M
November 19, 2025	243.99	237.28	237.28	244.33	236.65	4.95M
November 18, 2025	241	243.93	242.93	246.85	238.44	21.17M
November 17, 2025	228.7	239.14	238.16	241.25	228	10.1M
November 14, 2025	225	227.49	226.56	228.45	224.25	2.3M
November 13, 2025	227.2	225.39	224.47	229.11	225.01	2.19M
November 12, 2025	231	227.17	226.24	234.66	226.2	3.68M
November 11, 2025	235	230.7	229.75	235.89	222.21	10.81M
November 10, 2025	231	233.79	232.83	236.45	230.2	4.28M
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

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