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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	211	207.63	206.49	211.93	206.8	4.26M
August 07, 2025	214	210.66	209.51	215.9	205.7	10.07M
August 06, 2025	218.75	211.82	210.66	219.02	211.29	2.85M
August 05, 2025	218	218.74	217.54	219.59	215.91	2.62M
August 04, 2025	210.5	218.9	217.7	219.9	210.1	4.16M
August 01, 2025	211.42	210.43	209.28	214.68	209.35	4.28M
July 31, 2025	214.5	212.27	211.11	215.7	211	2.98M
July 30, 2025	217.2	217.43	216.24	218.6	214.66	3.16M
July 29, 2025	213.98	216.36	216.36	217.3	212.36	2.02M
July 28, 2025	217.95	214.39	214.39	221.9	213.3	2.45M
July 25, 2025	223.8	218.64	218.64	224.4	217.8	2.92M
July 24, 2025	225.22	225.06	225.06	226.34	222.31	2.64M
July 23, 2025	226.5	225.22	225.22	226.5	222.3	3.44M
July 22, 2025	227.8	225.46	225.46	229.45	224.95	1.9M
July 21, 2025	226.14	227.61	227.61	228.8	223.7	2.12M
July 18, 2025	229.8	226.15	226.15	230.76	225.65	2.22M
July 17, 2025	232	229.24	229.24	233.47	228.85	3.24M
July 16, 2025	233.35	232.57	232.57	233.75	231.25	1.42M
July 15, 2025	232.5	233.35	233.35	235.88	231.62	4.52M
July 14, 2025	232	231.43	231.43	234.75	230.5	4.22M
July 11, 2025	229.6	230.71	230.71	233.49	229.33	4.24M
July 10, 2025	229.96	231.36	231.36	231.87	228.6	3.05M
July 09, 2025	229.5	229.96	229.96	232.05	228.6	3.35M
July 08, 2025	227.72	229.17	229.17	229.5	224.01	3.38M
July 07, 2025	230.5	227.33	227.33	231	226.8	3.16M
July 04, 2025	231.01	231.42	231.42	233.99	229.55	2.87M
July 03, 2025	234	231.01	231.01	234.6	230.5	2.76M
July 02, 2025	240.4	233.97	233.97	240.79	232.72	4.92M
July 01, 2025	241	240.4	240.4	242.56	235.8	6.99M
June 30, 2025	236.85	237.56	237.56	241.25	236.5	3.47M
June 27, 2025	240.85	236.04	236.04	242.9	235.38	5.77M
June 26, 2025	239.61	240.43	240.43	241.25	237.42	5.11M
June 25, 2025	233.5	239.61	239.61	240.45	233.05	8.18M
June 24, 2025	234.35	233.5	233.5	236	231.05	4.97M
June 23, 2025	225	232.04	232.04	232.92	224.2	11.76M
June 20, 2025	218.75	226.69	226.69	226.95	218.63	5.85M
June 19, 2025	223.61	217.66	217.66	224.93	216.3	4M
June 18, 2025	224.7	223.61	223.61	227.2	223	2.66M
June 17, 2025	229.8	224.7	224.7	231.7	224	3.68M
June 16, 2025	226.2	229.8	229.8	230.5	220.75	5.4M
June 13, 2025	224.3	228.24	228.24	229.95	221.5	5.77M
June 12, 2025	239.46	230.35	230.35	240.1	229.34	5.48M
June 11, 2025	244.96	238.97	238.97	245.2	236.75	6.12M
June 10, 2025	248.58	243.6	243.6	249	242.85	4.76M
June 09, 2025	247.68	247.34	247.34	251.51	246.65	8.09M
June 06, 2025	242.65	246.33	246.33	248.2	239.06	14.84M
June 05, 2025	248.5	241.94	241.94	248.5	241.25	12.08M
June 04, 2025	248	247.54	247.54	249.75	243.5	5.41M
June 03, 2025	249.7	247.07	247.07	253.73	246.1	15.06M
June 02, 2025	241.24	247.66	247.66	248.8	239.21	14.69M
May 30, 2025	239.95	241.24	241.24	246.2	235.48	15.47M
May 29, 2025	238.53	239.71	239.71	240.67	236.9	6.07M
May 28, 2025	241.2	237.24	237.24	243.56	236.64	8.33M
May 27, 2025	239	240.15	240.15	240.94	236.4	13.94M
May 26, 2025	228	238.26	238.26	240.8	228	23.87M

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