Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Housing Development and Infrastructure Limited (HDIL.NS)

Compare
3.4200
+0.1600
+(4.91%)
At close: 3:27:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.42003.42003.37003.42003.4200258,888
Apr 9, 20253.25003.26003.11003.26003.260094,275
Apr 8, 20253.10003.12003.00003.11003.1100191,767
Apr 7, 20253.05003.06002.92002.98002.9800383,195
Apr 4, 20253.08003.08002.92003.07003.0700461,619
Apr 3, 20252.92002.94002.92002.94002.940054,284
Apr 2, 20252.76002.80002.61002.80002.8000247,867
Apr 1, 20252.61002.67002.55002.67002.670076,852
Mar 28, 20252.56002.78002.52002.55002.5500466,221
Mar 27, 20252.79002.79002.66002.66002.6600888,318
Mar 26, 20252.91002.98002.81002.81002.8100599,498
Mar 25, 20253.06003.10002.93002.96002.9600242,121
Mar 24, 20253.09003.24003.01003.03003.0300498,840
Mar 21, 20253.08003.11002.98003.09003.0900258,335
Mar 20, 20252.92002.97002.90002.97002.9700163,651
Mar 19, 20252.65002.83002.65002.83002.8300507,806
Mar 18, 20252.68002.68002.68002.68002.6800-
Mar 17, 20252.77002.77002.64002.68002.6800630,050
Mar 13, 20252.88002.98002.71002.77002.7700491,285
Mar 12, 20252.86003.07002.80002.86002.8600442,367
Mar 11, 20253.07003.14002.90002.94002.9400309,235
Mar 10, 20253.19003.25002.98003.01003.0100402,267
Mar 7, 20253.09003.21003.03003.13003.1300309,657
Mar 6, 20252.96003.17002.88003.06003.0600667,750
Mar 5, 20253.08003.22002.95003.02003.0200482,604
Mar 4, 20253.36003.36003.07003.07003.0700163,300
Mar 3, 20253.26003.40003.24003.24003.2400439,612
Feb 28, 20253.42003.42003.42003.42003.4200-
Feb 27, 20253.42003.42003.42003.42003.4200-
Feb 25, 20253.42003.42003.42003.42003.4200-
Feb 24, 20253.42003.42003.42003.42003.420044,971
Feb 21, 20253.60003.60003.60003.60003.6000-
Feb 20, 20253.60003.60003.60003.60003.6000-
Feb 19, 20253.60003.60003.60003.60003.6000-
Feb 18, 20253.60003.60003.60003.60003.6000-
Feb 17, 20253.60003.60003.60003.60003.6000164,042
Feb 14, 20253.79003.79003.79003.79003.7900-
Feb 13, 20253.79003.79003.79003.79003.7900-
Feb 12, 20253.79003.79003.79003.79003.7900-
Feb 11, 20253.79003.79003.79003.79003.7900-
Feb 10, 20253.79003.79003.79003.79003.790069,198
Feb 7, 20253.99003.99003.99003.99003.9900-
Feb 6, 20253.99003.99003.99003.99003.9900-
Feb 5, 20253.99003.99003.99003.99003.9900-
Feb 4, 20253.99003.99003.99003.99003.9900-
Feb 3, 20253.99003.99003.99003.99003.990084,058
Feb 1, 20254.21004.21004.21004.21004.2100-
Jan 31, 20254.21004.21004.21004.21004.2100-
Jan 30, 20254.21004.21004.21004.21004.2100-
Jan 29, 20254.21004.21004.21004.21004.2100-
Jan 28, 20254.21004.21004.21004.21004.2100-
Jan 27, 20254.66004.66004.21004.21004.2100543,370
Jan 24, 20254.44004.44004.44004.44004.4400238,680
Jan 23, 20254.23004.23004.15004.23004.230091,039
Jan 22, 20253.92004.06003.86004.03004.0300783,793
Jan 21, 20253.85003.88003.81003.87003.8700126,506
Jan 20, 20253.53003.70003.50003.70003.7000115,798
Jan 17, 20253.58003.61003.45003.53003.5300120,498
Jan 16, 20253.48003.66003.48003.56003.5600394,029
Jan 15, 20253.63003.66003.47003.51003.510099,754
Jan 14, 20253.44003.58003.31003.49003.4900271,114
Jan 13, 20253.55003.61003.36003.44003.4400188,983
Jan 10, 20253.74003.74003.53003.54003.5400215,834
Jan 9, 20253.70003.80003.65003.71003.7100130,594
Jan 8, 20253.89003.89003.65003.71003.710089,512
Jan 7, 20253.75003.90003.75003.79003.790072,194
Jan 6, 20253.83003.89003.80003.80003.8000117,733
Jan 3, 20253.94003.95003.80003.84003.8400139,366
Jan 2, 20253.76003.94003.76003.89003.8900111,464
Jan 1, 20253.86003.91003.78003.89003.890082,663
Dec 31, 20243.80003.84003.71003.77003.7700109,923
Dec 30, 20243.82003.90003.75003.76003.7600118,655
Dec 27, 20243.79003.93003.79003.82003.8200147,204
Dec 26, 20243.81003.93003.65003.78003.7800157,690
Dec 24, 20243.83003.93003.80003.81003.8100142,023
Dec 23, 20244.00004.00003.75003.83003.8300170,113
Dec 20, 20243.96004.02003.87003.89003.8900135,405
Dec 19, 20243.98004.00003.80003.97003.9700202,253
Dec 18, 20243.99004.07003.89003.91003.910081,410
Dec 17, 20244.00004.05003.81003.96003.9600240,705
Dec 16, 20244.01004.13003.90003.96003.9600171,532
Dec 13, 20244.04004.08003.90003.94003.9400131,403
Dec 12, 20244.20004.20003.94003.99003.9900138,825
Dec 11, 20244.05004.08003.95004.02004.020094,696
Dec 10, 20244.04004.10003.96004.00004.0000199,331
Dec 9, 20244.14004.15004.00004.04004.0400173,371
Dec 6, 20244.06004.14003.98004.06004.0600222,442
Dec 5, 20244.09004.18004.02004.06004.0600124,391
Dec 4, 20244.14004.19004.05004.09004.090098,334
Dec 3, 20244.25004.25004.01004.08004.0800214,906
Dec 2, 20244.10004.25004.01004.21004.2100230,798
Nov 29, 20244.05004.10003.95004.07004.0700114,648
Nov 28, 20243.94004.05003.90004.01004.0100163,941
Nov 27, 20243.76003.99003.76003.94003.940093,808
Nov 26, 20243.69003.88003.67003.85003.8500115,023
Nov 25, 20243.95004.10003.71003.71003.7100656,264
Nov 22, 20244.09004.09003.83003.91003.9100122,360
Nov 21, 20244.19004.25003.98004.00004.0000147,812
Nov 19, 20244.20004.25004.11004.19004.1900133,118
Nov 18, 20244.01004.21003.92004.15004.1500253,073
Nov 14, 20244.04004.17003.90004.01004.0100162,628
Nov 13, 20244.24004.24003.99004.04004.0400137,505
Nov 12, 20244.15004.23003.99004.10004.1000214,226
Nov 11, 20244.27004.39004.07004.10004.1000188,549
Nov 8, 20244.22004.40004.17004.19004.1900139,471
Nov 7, 20244.25004.39004.21004.22004.2200171,032
Nov 6, 20244.50004.55004.35004.36004.3600135,916
Nov 5, 20244.50004.51004.30004.43004.4300192,132
Nov 4, 20244.51004.53004.28004.38004.3800471,683
Nov 1, 20244.29004.33004.29004.32004.320090,334
Oct 31, 20244.14004.28004.04004.13004.1300217,640
Oct 30, 20244.13004.19004.06004.11004.110097,610
Oct 29, 20244.23004.23004.03004.11004.110097,014
Oct 28, 20244.23004.29004.00004.07004.0700277,955
Oct 25, 20244.15004.23004.02004.21004.2100530,457
Oct 24, 20243.99004.03003.85004.03004.0300133,449
Oct 23, 20243.84004.03003.70003.84003.8400219,207
Oct 22, 20244.21004.22003.81003.84003.8400281,479
Oct 21, 20244.00004.28003.96004.02004.0200219,032
Oct 18, 20244.14004.28004.04004.08004.0800188,394
Oct 17, 20244.35004.39004.06004.14004.1400210,429
Oct 16, 20243.93004.32003.92004.23004.2300204,347
Oct 15, 20244.48004.48004.12004.12004.1200156,480
Oct 14, 20244.44004.44004.23004.34004.3400285,813
Oct 11, 20244.39004.42004.21004.37004.3700233,852
Oct 10, 20244.00004.21004.00004.21004.2100433,896
Oct 9, 20244.13004.20003.92004.01004.0100463,012
Oct 8, 20244.28004.29004.06004.13004.1300350,469
Oct 7, 20244.72004.72004.28004.28004.2800589,836
Oct 4, 20244.50004.56004.21004.51004.5100763,855
Oct 3, 20244.35004.35004.16004.35004.3500442,949
Oct 1, 20244.16004.16004.10004.15004.1500651,008
Sep 30, 20243.97003.97003.97003.97003.9700165,070
Sep 27, 20244.18004.18004.18004.18004.1800-
Sep 26, 20244.18004.18004.18004.18004.1800-
Sep 25, 20244.18004.18004.18004.18004.1800-
Sep 24, 20244.18004.18004.18004.18004.1800-
Sep 23, 20244.18004.18004.18004.18004.1800171,575
Sep 20, 20244.40004.40004.40004.40004.4000-
Sep 19, 20244.40004.40004.40004.40004.4000-
Sep 18, 20244.40004.40004.40004.40004.4000-
Sep 17, 20244.40004.40004.40004.40004.4000-
Sep 16, 20244.40004.40004.40004.40004.400074,286
Sep 13, 20244.64004.64004.64004.64004.6400-
Sep 12, 20244.64004.64004.64004.64004.6400-
Sep 11, 20244.64004.64004.64004.64004.6400-
Sep 10, 20244.64004.64004.64004.64004.6400-
Sep 9, 20244.64004.64004.64004.64004.640033,899
Sep 6, 20244.89004.89004.89004.89004.8900-
Sep 5, 20244.89004.89004.89004.89004.8900-
Sep 4, 20244.89004.89004.89004.89004.8900-
Sep 3, 20244.89004.89004.89004.89004.8900-
Sep 2, 20244.89004.89004.89004.89004.890026,971
Aug 30, 20245.15005.15005.15005.15005.1500-
Aug 29, 20245.15005.15005.15005.15005.1500-
Aug 28, 20245.15005.15005.15005.15005.1500-
Aug 27, 20245.15005.15005.15005.15005.1500-
Aug 26, 20245.15005.15005.15005.15005.1500-
Aug 23, 20245.15005.15004.90005.15005.15001,184,310
Aug 22, 20244.91004.91004.91004.91004.9100173,207
Aug 21, 20244.68004.68004.68004.68004.6800126,190
Aug 20, 20244.35004.46004.25004.46004.4600206,054
Aug 19, 20244.25004.25004.25004.25004.2500221,204
Aug 16, 20243.86004.05003.77004.05004.0500392,666
Aug 14, 20243.90004.00003.68003.86003.8600281,557
Aug 13, 20243.95003.99003.80003.83003.8300184,119
Aug 12, 20243.95004.10003.82003.95003.9500192,790
Aug 9, 20244.09004.09003.77003.95003.9500284,575
Aug 8, 20243.94004.09003.80003.94003.9400221,900
Aug 7, 20243.90004.20003.90003.94003.9400378,001
Aug 6, 20244.38004.38004.01004.10004.1000579,729
Aug 5, 20244.18004.18004.15004.18004.1800751,632
Aug 2, 20243.99003.99003.99003.99003.990048,406
Aug 1, 20243.80003.80003.80003.80003.8000118,395
Jul 31, 20243.62003.62003.62003.62003.6200-
Jul 30, 20243.62003.62003.62003.62003.6200-
Jul 29, 20243.69003.87003.50003.62003.6200690,071
Jul 26, 20243.69003.69003.69003.69003.6900-
Jul 25, 20243.69003.69003.69003.69003.6900-
Jul 24, 20243.69003.69003.69003.69003.6900-
Jul 23, 20243.69003.69003.69003.69003.6900-
Jul 22, 20243.69003.80003.69003.69003.6900609,878
Jul 19, 20243.89003.89003.89003.89003.8900-
Jul 18, 20243.89003.89003.89003.89003.8900-
Jul 16, 20243.89003.89003.89003.89003.8900-
Jul 15, 20243.89003.89003.89003.89003.8900293,022
Jul 12, 20244.10004.10004.10004.10004.1000-
Jul 11, 20244.10004.10004.10004.10004.1000-
Jul 10, 20244.10004.10004.10004.10004.1000-
Jul 9, 20244.10004.10004.10004.10004.1000-
Jul 8, 20244.10004.10004.10004.10004.100066,190
Jul 5, 20244.32004.32004.32004.32004.3200-
Jul 4, 20244.32004.32004.32004.32004.3200-
Jul 3, 20244.32004.32004.32004.32004.3200-
Jul 2, 20244.32004.32004.32004.32004.3200-
Jul 1, 20244.32004.32004.32004.32004.3200251,187
Jun 28, 20244.55004.55004.55004.55004.5500-
Jun 27, 20244.55004.55004.55004.55004.5500-
Jun 26, 20244.55004.55004.55004.55004.5500-
Jun 25, 20244.55004.55004.55004.55004.5500-
Jun 24, 20244.55004.55004.55004.55004.550041,284
Jun 21, 20244.79004.79004.79004.79004.7900-
Jun 20, 20244.79004.79004.79004.79004.7900-
Jun 19, 20244.79004.79004.79004.79004.7900-
Jun 18, 20244.79004.79004.79004.79004.7900101,481
Jun 14, 20245.05005.05005.05005.05005.0500-
Jun 13, 20245.10005.10004.90005.05005.0500965,659
Jun 12, 20244.86004.86004.86004.86004.860086,057
Jun 11, 20244.60004.63004.52004.63004.630078,892
Jun 10, 20244.40004.41004.27004.41004.4100111,979
Jun 7, 20244.20004.20004.15004.20004.2000168,623
Jun 6, 20243.90004.00003.80004.00004.0000221,395
Jun 5, 20244.10004.10003.80003.85003.8500572,659
Jun 4, 20244.25004.40004.00004.00004.0000514,777
Jun 3, 20244.60004.60004.20004.20004.2000641,713
May 31, 20244.30004.40004.30004.40004.4000253,962
May 30, 20244.30004.45004.20004.30004.3000284,590
May 29, 20244.40004.45004.25004.25004.2500246,645
May 28, 20244.45004.50004.30004.45004.4500182,266
May 27, 20244.45004.50004.35004.45004.4500131,273
May 24, 20244.55004.55004.30004.45004.4500325,726
May 23, 20244.60004.65004.35004.45004.4500215,100
May 22, 20244.65004.75004.45004.45004.4500146,308
May 21, 20244.95004.95004.60004.65004.6500264,181
May 17, 20244.70004.80004.50004.55004.5500265,222
May 16, 20244.40004.70004.40004.65004.6500249,710
May 15, 20244.40004.55004.35004.50004.5000203,221
May 14, 20244.35004.40004.20004.40004.4000212,424
May 13, 20244.50004.50004.10004.20004.2000205,063
May 10, 20244.25004.45004.20004.30004.3000154,969
May 9, 20244.35004.45004.30004.30004.3000151,529
May 8, 20244.50004.55004.25004.35004.350096,684
May 7, 20244.65004.75004.35004.35004.3500350,680
May 6, 20244.75004.80004.50004.55004.550075,624
May 3, 20244.85005.00004.60004.65004.6500360,375
May 2, 20244.80004.95004.70004.85004.8500222,947
Apr 30, 20244.75004.85004.75004.80004.8000150,964
Apr 29, 20244.80005.00004.70004.75004.7500355,531
Apr 26, 20244.90004.95004.60004.80004.8000259,696
Apr 25, 20244.70004.90004.55004.75004.7500382,688
Apr 24, 20244.85004.85004.60004.70004.7000248,274
Apr 23, 20244.45004.65004.30004.65004.6500266,000
Apr 22, 20244.80004.80004.40004.45004.4500296,955
Apr 19, 20244.60004.60004.25004.60004.6000485,054
Apr 18, 20244.00004.40004.00004.40004.4000803,350
Apr 16, 20244.20004.20004.20004.20004.2000259,305
Apr 15, 20244.40004.55004.40004.40004.4000500,727
Apr 12, 20244.60004.60004.60004.60004.6000170,039