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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	194.9	195.44	195.44	197.3	193.22	3.6M
February 19, 2026	196	194.87	194.87	199.5	193.21	4.5M
February 18, 2026	194	197.03	197.03	198.2	194	3.99M
February 17, 2026	196.36	193.58	193.58	197.52	192.95	4.89M
February 16, 2026	195	196.69	196.69	197.34	193.05	4.35M
February 13, 2026	201.5	195.77	195.77	201.5	193.78	10.05M
February 12, 2026	192	201.93	201.93	202.94	191.5	22.24M
February 11, 2026	194	193.24	193.24	194.41	190.82	2.05M
February 10, 2026	195.2	193.91	193.91	196.45	193	2.22M
February 09, 2026	193.25	194.87	194.87	195.55	193	2.2M
February 06, 2026	193	192.17	192.17	193	187.25	4.86M
February 05, 2026	197	194.74	193.59	198.5	192.81	2.21M
February 04, 2026	191.52	197.14	195.98	198.6	190.1	5.75M
February 03, 2026	197	191.52	190.39	197.78	188.51	5.21M
February 02, 2026	192	187.79	186.68	192	178	11.86M
February 01, 2026	193.4	192.5	191.36	200.71	188.4	8.18M
January 30, 2026	197.9	191.65	190.52	197.9	188.63	12.26M
January 29, 2026	205	203.97	203.97	207.3	201.82	3.35M
January 28, 2026	198.99	204.33	204.33	204.55	196.76	3.83M
January 27, 2026	196.1	198.13	198.13	199.95	193.45	7.03M
January 23, 2026	207.25	195.96	195.96	207.74	193.96	7.33M
January 22, 2026	207	207.11	207.11	209.99	204.1	2.9M
January 21, 2026	206	203.14	203.14	207.6	201.3	4.2M
January 20, 2026	213.5	205.81	205.81	213.55	204.3	3.26M
January 19, 2026	215	213.14	213.14	215.18	211.99	1.97M
January 16, 2026	217.58	215.27	215.27	219.13	214.4	1.56M
January 14, 2026	215	216.64	216.64	217.89	214.4	1.71M
January 13, 2026	217.55	215.04	215.04	219.47	212.7	2.3M
January 12, 2026	214.99	217.52	217.52	218.4	210.93	4.72M
January 09, 2026	218	214.91	214.91	221.47	214.21	3.13M
January 08, 2026	228.4	217.53	217.53	229.72	215.59	7.97M
January 07, 2026	225	226.82	226.82	228.41	224.21	2.08M
January 06, 2026	226.7	224.83	224.83	228.3	223.3	2.29M
January 05, 2026	232	226.32	226.32	232.34	224.5	4.16M
January 02, 2026	227.8	231.42	231.42	232.19	225.6	6.85M
January 01, 2026	229.75	227.58	227.58	231.09	226.33	2.14M
December 31, 2025	225.1	228.13	228.13	229.25	225	4M
December 30, 2025	227.51	223.99	223.99	229.39	222.75	4.06M
December 29, 2025	222.95	226.75	226.75	227.7	222.22	10.24M
December 26, 2025	215.77	221.63	221.63	222.44	215.5	5.99M
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

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