BSE - Delayed Quote
INR
Housing and Urban Development Corporation Limited (HUDCO.BO)
142.80
-4.80
(-3.25%)
At close: October 30 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
147.40
147.40
142.35
142.80
142.80
146,091
Oct 29, 2026
147.65
149.00
146.65
147.60
147.60
131,242
Oct 28, 2026
143.00
148.15
142.00
146.85
146.85
152,377
Oct 27, 2026
145.20
146.05
142.60
143.20
143.20
219,083
Oct 26, 2026
145.65
147.10
142.60
145.25
145.25
174,821
Oct 23, 2026
151.20
152.00
144.00
146.05
146.05
365,884
Oct 22, 2026
153.45
153.45
151.10
151.80
151.80
82,543
Oct 21, 2026
158.15
158.15
152.35
154.30
154.30
149,811
Oct 19, 2026
161.95
161.95
155.55
156.20
156.20
136,018
Oct 16, 2026
161.20
162.10
159.80
161.05
161.05
122,489
Oct 15, 2026
163.30
164.00
160.25
161.15
161.15
168,356
Oct 14, 2026
164.70
165.60
163.30
163.80
163.80
182,599
Oct 13, 2026
164.00
166.40
161.90
164.30
164.30
198,711
Oct 12, 2026
160.15
165.20
160.15
163.80
163.80
179,198
Oct 9, 2026
157.25
160.10
156.50
159.75
159.75
126,408
Oct 8, 2026
161.95
161.95
156.60
156.90
156.90
274,976
Oct 7, 2026
160.05
163.80
159.45
162.05
162.05
245,420
Oct 6, 2026
163.00
165.70
155.75
161.15
161.15
1,597,538
Oct 5, 2026
163.70
164.85
161.10
161.65
161.65
104,886
Oct 1, 2026
167.50
167.90
159.75
161.10
161.10
341,872
Sep 30, 2026
166.30
169.30
164.35
166.65
166.65
213,576
Sep 29, 2026
168.20
169.30
164.00
165.85
165.85
382,505
Sep 28, 2026
173.05
174.60
168.05
168.65
168.65
240,147
Sep 25, 2026
174.40
175.15
173.20
174.10
174.10
126,162
Sep 24, 2026
175.80
176.40
171.15
174.40
174.40
240,394
Sep 23, 2026
172.15
179.00
172.15
178.20
178.20
268,792
Sep 22, 2026
174.55
174.65
172.00
172.40
172.40
52,581
Sep 21, 2026
175.25
177.00
173.05
173.20
173.20
126,921
Sep 18, 2026
170.00
176.55
169.45
175.15
175.15
296,450
Sep 17, 2026
169.90
173.00
167.15
169.65
169.65
129,693
Sep 16, 2026
169.10
171.20
167.10
169.70
169.70
183,540
Sep 15, 2026
173.55
174.55
168.65
169.10
169.10
87,068
Sep 11, 2026
174.00
174.00
171.65
172.70
172.70
74,809
Sep 10, 2026
175.35
177.10
173.00
174.05
174.05
190,338
Sep 9, 2026
178.10
178.55
175.20
175.45
175.45
106,499
Sep 8, 2026
178.05
179.00
177.05
178.15
178.15
103,378
Sep 7, 2026
180.50
181.90
178.70
179.30
179.30
75,847
Sep 4, 2026
182.25
182.25
179.85
180.50
180.50
905,596
Sep 3, 2026
182.85
184.60
179.20
180.80
180.80
397,057
Sep 2, 2026
177.95
180.10
175.20
177.90
177.90
156,257
Sep 1, 2026
180.25
183.60
177.35
178.35
178.35
180,100
Aug 31, 2026
182.15
189.75
177.45
181.40
181.40
1,314,220
Aug 28, 2026
183.00
184.35
181.55
183.60
183.60
136,326
Aug 27, 2026
186.50
187.20
181.90
182.35
182.35
187,906
Aug 26, 2026
186.50
189.00
184.90
187.25
187.25
127,695
Aug 25, 2026
188.65
188.65
185.80
186.20
186.20
77,991
Aug 24, 2026
186.00
188.25
186.00
187.45
187.45
122,909
Aug 21, 2026
186.15
188.20
185.60
186.10
186.10
138,918
Aug 20, 2026
189.25
189.95
184.60
186.15
186.15
322,851
Aug 19, 2026
187.55
191.95
186.95
188.55
188.55
139,867
Aug 18, 2026
188.00
189.25
186.50
187.90
187.90
100,848
Aug 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
187.00
191.35
186.20
189.15
189.15
136,664
Aug 14, 2026
193.05
194.00
189.45
189.90
188.40
2,490,038
Aug 13, 2026
192.30
194.50
192.30
193.95
192.42
66,814
Aug 12, 2026
195.45
196.70
190.20
192.25
190.73
152,665
Aug 11, 2026
199.00
199.45
194.75
195.40
193.86
243,397
Aug 10, 2026
201.10
202.40
199.05
199.70
198.12
88,456
Aug 7, 2026
200.95
202.75
199.95
201.00
199.41
109,695
Aug 6, 2026
201.90
204.35
201.00
202.25
200.65
143,250
Aug 5, 2026
203.75
204.60
201.50
202.60
201.00
138,371
Aug 4, 2026
196.85
205.00
196.65
202.90
201.30
329,864
Aug 3, 2026
195.65
200.30
195.65
199.55
197.97
278,956
Jul 31, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
197.65
197.85
194.55
194.90
193.36
174,389
Jul 30, 2026
194.95
198.10
194.00
197.35
194.55
122,370
Jul 29, 2026
196.30
198.95
194.65
195.15
192.38
233,085
Jul 28, 2026
202.15
203.00
193.40
194.50
191.74
317,229
Jul 27, 2026
199.40
205.05
197.10
202.15
199.28
249,749
Jul 24, 2026
196.60
197.30
191.85
195.75
192.97
106,448
Jul 23, 2026
197.75
198.60
195.95
196.60
193.81
77,119
Jul 22, 2026
200.15
202.15
193.80
198.00
195.19
208,324
Jul 21, 2026
202.20
203.05
198.55
199.65
196.82
195,284
Jul 20, 2026
201.85
203.05
200.80
201.95
199.09
67,533
Jul 17, 2026
204.15
204.15
200.70
202.85
199.97
94,711
Jul 16, 2026
208.65
208.65
201.80
202.65
199.78
208,977
Jul 15, 2026
207.85
209.00
204.65
205.00
202.09
169,779
Jul 14, 2026
208.65
209.35
206.05
207.95
205.00
142,212
Jul 13, 2026
208.00
212.35
207.20
210.20
207.22
543,804
Jul 10, 2026
205.30
208.90
205.30
207.05
204.11
214,842
Jul 9, 2026
203.85
206.35
201.50
204.90
201.99
245,279
Jul 8, 2026
208.00
212.20
202.50
203.85
200.96
626,755
Jul 7, 2026
214.90
214.90
209.25
210.80
207.81
132,788
Jul 6, 2026
217.00
217.80
211.80
214.55
211.51
396,459
Jul 3, 2026
208.00
217.00
208.00
215.50
212.44
894,966
Jul 2, 2026
209.90
210.95
204.50
207.50
204.56
206,578
Jul 1, 2026
208.40
211.60
206.50
208.35
205.40
472,491
Jun 30, 2026
208.00
209.00
204.40
205.10
202.19
127,835
Jun 29, 2026
206.85
209.00
205.85
208.05
205.10
88,127
Jun 25, 2026
209.95
214.60
207.20
208.25
205.30
196,393
Jun 24, 2026
207.15
209.10
205.45
207.90
204.95
140,748
Jun 23, 2026
213.50
213.50
208.40
208.85
205.89
105,259
Jun 22, 2026
208.45
215.00
208.45
211.35
208.35
423,854
Jun 19, 2026
211.25
212.50
207.00
208.80
205.84
230,951
Jun 18, 2026
216.75
218.00
211.00
211.70
208.70
280,202
Jun 17, 2026
213.60
216.80
213.00
213.60
210.57
369,715
Jun 16, 2026
210.60
216.30
209.25
213.05
210.03
280,970
Jun 15, 2026
207.55
213.90
207.55
209.35
206.38
287,573
Jun 12, 2026
205.05
208.00
202.25
205.35
202.44
171,281
Jun 11, 2026
202.80
206.35
199.10
203.00
200.12
141,024
Jun 10, 2026
208.65
208.65
202.80
204.95
202.04
251,013
Jun 9, 2026
204.90
209.75
204.20
209.10
206.13
492,235
Jun 8, 2026
203.75
206.15
200.95
204.35
201.45
182,247
Jun 5, 2026
204.90
207.50
203.55
206.10
203.18
153,544
Jun 4, 2026
202.00
207.00
201.95
204.60
201.70
116,579
Jun 3, 2026
202.45
204.20
199.70
202.45
199.58
184,214
Jun 2, 2026
201.90
203.10
199.10
202.95
200.07
240,440
Jun 1, 2026
203.75
205.35
201.00
202.40
199.53
67,384
May 29, 2026
206.00
207.40
200.80
202.95
200.07
165,564
May 27, 2026
206.40
208.75
205.00
206.30
203.37
137,009
May 26, 2026
207.00
208.70
205.95
206.65
203.72
137,597
May 25, 2026
206.55
210.05
206.55
207.95
205.00
131,982
May 22, 2026
206.05
207.90
203.40
205.70
202.78
86,824
May 21, 2026
207.80
208.60
204.85
205.90
202.98
117,715
May 20, 2026
199.95
210.75
198.05
204.45
201.55
171,214
May 19, 2026
201.65
204.15
200.10
201.85
198.99
179,655
May 18, 2026
205.50
205.50
197.20
201.35
198.49
299,186
May 15, 2026
225.90
226.80
205.10
206.45
203.52
1,045,847
May 14, 2026
221.75
226.90
214.15
223.70
220.53
1,160,481
May 13, 2026
219.00
225.90
218.95
219.45
216.34
587,521
May 12, 2026
229.10
230.00
218.20
218.95
215.84
238,479
May 11, 2026
230.20
233.00
226.40
227.75
224.52
480,808
May 8, 2026
226.75
235.40
225.30
232.30
229.01
451,101
May 7, 2026
223.45
231.30
222.10
227.70
224.47
463,644
May 6, 2026
221.85
223.10
218.80
222.10
218.95
148,154
May 5, 2026
221.10
221.45
218.40
219.90
216.78
228,516
May 4, 2026
222.10
225.80
219.50
221.50
218.36
521,762
Apr 30, 2026
214.85
224.00
213.25
220.95
217.82
2,107,025
Apr 29, 2026
215.10
220.25
212.80
217.95
214.86
2,000,232
Apr 28, 2026
214.40
218.40
213.05
215.00
211.95
498,578
Apr 27, 2026
212.35
216.80
211.50
215.65
212.59
1,569,379
Apr 24, 2026
205.05
214.40
205.00
211.45
208.45
1,983,984
Apr 23, 2026
199.00
206.20
198.10
204.60
201.70
596,716
Apr 22, 2026
195.70
201.70
195.70
199.95
197.11
346,119
Apr 21, 2026
198.60
202.75
197.75
198.90
196.08
1,215,399
Apr 20, 2026
196.80
201.65
192.00
199.70
196.87
865,458
Apr 17, 2026
194.70
197.50
192.85
197.00
194.21
280,461
Apr 16, 2026
189.75
195.50
189.55
193.65
190.90
564,850
Apr 15, 2026
189.85
192.75
188.00
189.55
186.86
336,261
Apr 13, 2026
177.60
189.50
177.60
188.20
185.53
532,160
Apr 10, 2026
182.45
186.50
182.45
184.00
181.39
259,264
Apr 9, 2026
182.00
184.65
180.00
181.95
179.37
339,976
Apr 8, 2026
179.90
184.00
177.70
182.25
179.67
266,920
Apr 7, 2026
167.15
172.55
166.30
172.15
169.71
222,045
Apr 6, 2026
167.65
169.90
165.00
169.60
167.19
147,491
Apr 2, 2026
164.95
168.85
161.05
167.90
165.52
336,466
Apr 1, 2026
167.65
170.95
164.90
168.15
165.77
202,013
Mar 30, 2026
167.80
167.80
158.95
159.40
157.14
400,269
Mar 27, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
174.90
176.60
167.25
168.00
165.62
524,155
Mar 25, 2026
171.55
179.80
171.55
177.10
173.36
574,017
Mar 24, 2026
169.65
169.80
165.00
169.20
165.62
161,447
Mar 23, 2026
169.70
170.00
164.15
165.05
161.56
433,688
Mar 20, 2026
173.00
176.90
171.95
172.50
168.85
222,898
Mar 19, 2026
175.70
176.65
170.65
171.50
167.87
119,497
Mar 18, 2026
172.75
180.00
172.75
178.65
174.87
274,683
Mar 17, 2026
173.55
174.20
170.00
172.55
168.90
168,753
Mar 16, 2026
172.50
173.50
168.80
172.25
168.61
356,576
Mar 13, 2026
175.75
176.40
172.00
172.80
169.15
196,537
Mar 12, 2026
175.80
179.50
173.65
176.80
173.06
170,892
Mar 11, 2026
178.85
182.05
176.80
177.70
173.94
213,132
Mar 10, 2026
175.20
180.45
174.90
179.75
175.95
273,135
Mar 9, 2026
173.70
174.65
167.60
174.20
170.52
233,760
Mar 6, 2026
177.70
182.25
175.55
176.20
172.47
243,235
Mar 5, 2026
177.35
178.95
174.60
178.25
174.48
125,352
Mar 4, 2026
174.45
178.40
174.45
176.05
172.33
183,793
Mar 2, 2026
173.35
184.30
173.35
181.65
177.81
310,330
Feb 27, 2026
189.95
190.10
185.30
186.60
182.66
589,011
Feb 26, 2026
190.50
191.70
186.65
190.45
186.42
704,738
Feb 25, 2026
190.35
191.85
188.25
190.40
186.37
84,731
Feb 24, 2026
193.15
193.50
188.40
190.00
185.98
351,331
Feb 23, 2026
195.85
198.30
193.05
194.15
190.05
224,948
Feb 20, 2026
194.05
197.30
193.40
195.45
191.32
120,805
Feb 19, 2026
195.75
199.45
193.30
194.50
190.39
543,957
Feb 18, 2026
194.00
198.15
194.00
197.00
192.84
256,668
Feb 17, 2026
197.85
197.85
193.00
193.80
189.70
217,659
Feb 16, 2026
195.55
197.40
193.20
196.75
192.59
173,466
Feb 13, 2026
201.95
201.95
193.85
195.60
191.46
1,371,539
Feb 12, 2026
192.70
202.85
191.50
201.30
197.04
4,399,140
Feb 11, 2026
193.75
194.55
191.00
193.50
189.41
250,411
Feb 10, 2026
195.00
196.50
193.15
193.90
189.80
158,420
Feb 9, 2026
192.70
195.50
192.70
194.90
190.78
113,340
Feb 6, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
193.65
193.65
187.25
192.10
188.04
196,233
Feb 5, 2026
196.80
198.45
192.80
194.60
189.36
268,002
Feb 4, 2026
190.15
198.55
190.15
197.20
191.89
291,184
Feb 3, 2026
198.35
198.35
188.45
191.45
186.30
600,431
Feb 2, 2026
192.65
192.65
178.10
187.85
182.79
875,836
Jan 30, 2026
198.60
198.60
188.75
191.65
186.49
744,845
Jan 29, 2026
204.30
207.35
201.90
203.80
198.31
181,879
Jan 28, 2026
198.75
204.60
196.75
204.25
198.75
373,560
Jan 27, 2026
195.80
199.90
193.50
198.40
193.06
634,897
Jan 23, 2026
208.65
208.65
194.00
196.00
190.72
619,772
Jan 22, 2026
205.95
209.95
204.10
207.30
201.72
156,985
Jan 21, 2026
205.75
207.60
201.40
203.10
197.63
293,350
Jan 20, 2026
213.75
213.75
204.15
205.75
200.21
385,891
Jan 19, 2026
214.55
215.05
212.10
213.20
207.46
193,659
Jan 16, 2026
217.35
219.00
214.30
215.25
209.45
207,825
Jan 14, 2026
214.75
217.90
214.20
216.80
210.96
221,993
Jan 13, 2026
217.45
219.40
212.75
215.10
209.31
141,182
Jan 12, 2026
214.75
218.35
210.85
217.45
211.60
509,193
Jan 9, 2026
217.65
221.30
214.15
215.00
209.21
308,726
Jan 8, 2026
229.00
229.75
215.75
217.55
211.69
407,376
Jan 7, 2026
224.05
228.40
224.05
226.80
220.69
220,914
Jan 6, 2026
226.95
228.20
223.35
224.85
218.80
507,395
Jan 5, 2026
231.75
232.15
224.55
226.35
220.26
164,153
Jan 2, 2026
227.70
232.20
225.55
231.40
225.17
694,194
Jan 1, 2026
230.00
230.80
226.25
227.60
221.47
197,105
Dec 31, 2025
224.60
229.15
224.60
228.20
222.06
297,306
Dec 30, 2025
227.25
229.10
222.70
224.25
218.21
254,858
Dec 29, 2025
222.70
227.65
222.30
226.75
220.64
2,114,979
Dec 26, 2025
215.50
222.45
215.50
221.55
215.58
432,523
Dec 24, 2025
216.50
219.80
215.80
216.35
210.52
255,109
Dec 23, 2025
215.00
218.00
214.60
216.00
210.18
294,508
Dec 22, 2025
212.10
215.60
212.00
214.75
208.97
255,640
Dec 19, 2025
207.00
212.30
207.00
211.50
205.81
83,023
Dec 18, 2025
207.80
208.60
204.05
206.85
201.28
178,756
Dec 17, 2025
210.50
212.35
206.65
207.75
202.16
130,587
Dec 16, 2025
214.90
214.90
209.95
210.75
205.08
201,750
Dec 15, 2025
213.25
215.95
211.10
214.95
209.16
186,406
Dec 12, 2025
213.85
214.75
211.85
213.70
207.95
121,267
Dec 11, 2025
211.45
214.20
210.10
212.50
206.78
136,493
Dec 10, 2025
213.25
216.60
210.30
210.80
205.12
244,623
Dec 9, 2025
212.00
215.60
208.30
213.50
207.75
336,012
Dec 8, 2025
224.95
224.95
210.70
212.95
207.22
270,378
Dec 5, 2025
222.35
225.75
219.60
225.15
219.09
232,537
Dec 4, 2025
225.75
226.45
220.50
222.40
216.41
314,449
Dec 3, 2025
235.25
235.45
224.30
225.40
219.33
281,474
Dec 2, 2025
238.15
239.20
235.20
236.20
229.84
109,398
Dec 1, 2025
239.50
240.75
236.85
238.45
232.03
243,728
Nov 28, 2025
238.75
242.35
238.25
239.50
233.05
300,036
Nov 27, 2025
240.25
241.90
238.15
239.60
233.15
162,317
Nov 26, 2025
231.35
239.65
231.35
239.10
232.66
262,134
Nov 25, 2025
229.05
232.25
227.75
230.65
224.44
177,440
Nov 24, 2025
230.05
233.95
227.30
228.10
221.96
317,163
Nov 21, 2025
236.30
236.95
229.65
230.20
224.00
399,890
Nov 20, 2025
237.65
240.70
235.30
237.15
230.76
193,280
Nov 19, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
244.00
244.35
236.50
237.25
230.86
446,596
Nov 18, 2025
240.75
246.90
238.40
244.00
236.46
1,707,395
Nov 17, 2025
228.40
241.00
228.00
239.40
232.00
1,025,524
Nov 14, 2025
225.00
228.45
224.20
227.65
220.61
212,652
Nov 13, 2025
227.00
229.10
225.05
225.40
218.43
170,794
Nov 12, 2025
231.80
234.60
225.30
226.55
219.55
340,776
Nov 11, 2025
233.55
235.65
222.10
230.70
223.57
648,084
Nov 10, 2025
231.00
236.40
230.30
233.95
226.72
155,468
Nov 7, 2025
225.70
231.50
222.80
230.45
223.33
146,675
Nov 6, 2025
232.75
233.75
226.80
227.30
220.27
121,273
Nov 4, 2025
237.15
237.90
232.30
232.90
225.70
141,224
Nov 3, 2025
236.10
240.85
236.10
237.25
229.92
185,285
Oct 31, 2025
240.95
241.80
235.95
236.80
229.48
305,823
Oct 30, 2025
235.15
240.60
233.30
239.65
232.24
803,892
