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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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