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

BSE - Delayed Quote INR

Housing and Urban Development Corporation Limited (HUDCO.BO)

Compare
223.35
+4.35
+(1.98%)
At close: 2:53:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025220.00225.50218.00224.05224.05389,487
Apr 15, 2025218.65222.40217.40219.00219.00682,288
Apr 11, 2025216.80217.75213.30215.85215.85715,308
Apr 9, 2025207.05213.45201.50212.75212.751,219,189
Apr 8, 2025199.55207.95198.50207.05207.05678,521
Apr 7, 2025183.40196.90183.40194.90194.90571,654
Apr 4, 2025209.55209.80200.80203.75203.75254,915
Apr 3, 2025202.00210.75202.00209.80209.80198,684
Apr 2, 2025206.95206.95201.15205.80205.80222,670
Apr 1, 2025198.80207.90195.90206.35206.35467,795
Mar 28, 2025201.95204.90198.65199.40199.40731,408
Mar 27, 2025196.05203.50196.00200.35200.35404,884
Mar 26, 2025204.55205.55196.00196.65196.65241,917
Mar 25, 2025210.95211.25201.45203.95203.95455,806
Mar 24, 2025204.65212.35202.75208.85208.85900,943
Mar 21, 2025198.25204.80197.95202.95202.95371,729
Mar 20, 2025202.70203.90196.60198.95198.95749,672
Mar 19, 2025188.45201.90188.00201.10201.10869,899
Mar 18, 2025190.85191.20186.55188.40188.40502,416
Mar 17, 2025181.65190.55181.60188.15188.15666,970
Mar 13, 2025 1.05 Dividend
Mar 13, 2025181.65184.20179.35180.70180.70349,336
Mar 12, 2025182.70185.40178.10181.20180.15390,241
Mar 11, 2025176.60183.95175.10181.60180.55455,876
Mar 10, 2025183.75185.20178.00178.95177.91202,033
Mar 7, 2025182.80185.85180.45182.20181.14256,419
Mar 6, 2025181.05183.90180.00182.80181.74513,399
Mar 5, 2025169.70179.20169.00177.45176.42628,397
Mar 4, 2025164.95170.85162.60168.90167.92201,193
Mar 3, 2025165.90168.20158.90166.55165.58373,497
Feb 28, 2025170.80172.75163.70165.10164.14247,498
Feb 27, 2025179.85179.95172.20172.90171.90266,815
Feb 25, 2025182.05184.85177.05177.80176.77376,015
Feb 24, 2025186.00186.15181.60182.05181.00197,686
Feb 21, 2025188.25195.90187.45189.50188.40485,158
Feb 20, 2025182.70189.50181.25188.45187.36426,716
Feb 19, 2025178.00185.90177.25183.80182.73181,821
Feb 18, 2025182.00183.85175.50179.65178.61185,925
Feb 17, 2025182.95184.85177.75183.15182.09297,032
Feb 14, 2025193.15194.85181.55183.75182.69687,685
Feb 13, 2025193.00197.35191.90192.55191.43473,592
Feb 12, 2025193.25195.15183.20192.80191.68405,079
Feb 11, 2025200.20200.20191.80193.35192.23278,835
Feb 10, 2025209.95209.95197.35200.30199.14470,915
Feb 7, 2025205.85210.25203.65206.85205.65300,654
Feb 6, 2025209.55210.60204.50205.80204.61191,248
Feb 5, 2025205.50212.70205.40209.50208.29332,290
Feb 4, 2025200.05205.80200.05204.75203.56867,909
Feb 3, 2025214.80214.80192.50198.15197.001,776,715
Feb 1, 2025232.35240.80215.00217.15215.891,586,422
Jan 31, 2025216.95230.70214.65229.65228.321,581,414
Jan 30, 2025 2.05 Dividend
Jan 30, 2025214.95218.95212.70216.35215.10405,420
Jan 29, 2025210.35216.55208.25215.15211.87415,142
Jan 28, 2025210.00214.75202.55208.85205.66316,144
Jan 27, 2025218.35218.35205.20209.70206.50387,708
Jan 24, 2025221.95225.35217.85219.55216.20626,792
Jan 23, 2025229.20230.60216.35221.50218.121,161,797
Jan 22, 2025229.55233.60217.45227.35223.88602,088
Jan 21, 2025235.25237.75228.40229.35225.85188,599
Jan 20, 2025235.75238.45231.65234.50230.92302,083
Jan 17, 2025225.00236.20221.75234.80231.22206,015
Jan 16, 2025218.25227.55217.05224.95221.52280,507
Jan 15, 2025217.95219.00211.00214.70211.42407,050
Jan 14, 2025207.05214.90205.60214.35211.08577,403
Jan 13, 2025214.25214.75200.80203.35200.25670,362
Jan 10, 2025226.95226.95213.45214.25210.98610,764
Jan 9, 2025238.00238.00226.50227.20223.73160,491
Jan 8, 2025240.05241.20231.60238.40234.76154,994
Jan 7, 2025239.40244.00237.05239.45235.79484,721
Jan 6, 2025247.05253.25236.80239.15235.50543,668
Jan 3, 2025242.50254.20242.35245.65241.901,436,944
Jan 2, 2025237.75243.60237.75242.35238.65509,630
Jan 1, 2025234.75239.60234.20237.70234.07349,927
Dec 31, 2024226.10236.30224.80234.75231.17660,925
Dec 30, 2024226.90230.60224.50226.00222.55106,212
Dec 27, 2024228.20233.25226.35226.90223.44252,002
Dec 26, 2024232.10234.75225.80227.75224.27325,224
Dec 24, 2024237.60237.95231.00232.35228.80125,152
Dec 23, 2024242.40244.40236.00236.85233.23404,771
Dec 20, 2024244.15249.40241.00242.15238.45184,392
Dec 19, 2024239.35248.35239.35244.85241.11207,634
Dec 18, 2024256.25256.75246.10248.05244.26368,011
Dec 17, 2024260.45263.95255.25256.30252.39869,747
Dec 16, 2024243.55259.30243.55258.40254.45467,388
Dec 13, 2024244.35245.95238.00244.90241.16491,620
Dec 12, 2024253.45253.45245.05247.65243.87204,697
Dec 11, 2024256.00256.40251.95252.70248.84568,969
Dec 10, 2024247.05255.75244.45254.30250.42412,270
Dec 9, 2024249.65251.45244.50247.55243.77250,619
Dec 6, 2024244.70249.75241.25247.75243.97946,793
Dec 5, 2024243.65246.00237.80243.90240.18627,672
Dec 4, 2024235.60243.00235.25242.15238.45557,877
Dec 3, 2024239.30241.10234.20235.50231.90448,990
Dec 2, 2024240.65247.40236.95237.95234.32675,730
Nov 29, 2024227.70242.50221.80238.40234.761,218,570
Nov 28, 2024223.40240.50222.90227.55224.082,385,740
Nov 27, 2024212.95222.90211.00220.60217.23797,168
Nov 26, 2024217.95219.00212.05212.90209.65151,478
Nov 25, 2024214.00223.50213.65217.00213.69951,032
Nov 22, 2024201.15206.75199.65205.65202.51239,094
Nov 21, 2024206.55206.55199.15201.15198.08246,061
Nov 19, 2024205.05214.35205.00206.55203.40360,456
Nov 18, 2024203.00206.75198.00203.85200.74231,135
Nov 14, 2024202.00208.50200.15201.45198.37218,785
Nov 13, 2024207.05211.15200.00201.70198.62204,156
Nov 12, 2024217.30219.70209.35210.15206.94175,070
Nov 11, 2024215.25223.95212.15214.65211.37622,524
Nov 8, 2024229.75229.75217.45218.90215.56143,233
Nov 7, 2024230.00231.60225.50227.30223.83222,527
Nov 6, 2024224.45231.05222.10229.80226.29260,323
Nov 4, 2024219.95222.05213.70219.95216.59674,312
Nov 1, 2024218.70220.40218.00219.45216.1094,291
Oct 31, 2024218.55219.30214.45217.10213.79399,568
Oct 29, 2024204.10221.50201.35216.50213.191,012,758
Oct 28, 2024194.50205.70192.20204.10200.98748,537
Oct 25, 2024205.00205.05193.00194.00191.04328,099
Oct 24, 2024201.05209.00198.40204.30201.18600,022
Oct 23, 2024199.00205.80193.90200.65197.59655,543
Oct 22, 2024207.60210.95198.00199.20196.16408,355
Oct 21, 2024215.25217.40207.30208.60205.42400,450
Oct 18, 2024216.00216.50210.00215.15211.87389,776
Oct 17, 2024222.60225.90216.50217.15213.83405,445
Oct 16, 2024224.00228.40222.55223.60220.19231,855
Oct 15, 2024224.95227.95223.00224.65221.22184,930
Oct 14, 2024222.05226.95222.05223.90220.48369,663
Oct 11, 2024223.00226.00220.95223.20219.79449,862
Oct 10, 2024228.00228.90224.10225.25221.81236,952
Oct 9, 2024230.50232.45225.50226.40222.94455,628
Oct 8, 2024209.10230.75208.30228.95225.45475,612
Oct 7, 2024223.25224.95206.35210.30207.09556,870
Oct 4, 2024227.35230.90220.00224.25220.83317,065
Oct 3, 2024228.70233.00227.25228.40224.91205,523
Oct 1, 2024241.45241.90234.00235.90232.30239,056
Sep 30, 2024238.30242.95234.00241.75238.06712,288
Sep 27, 2024235.00240.00233.15238.55234.91366,308
Sep 26, 2024237.00241.90232.40234.50230.92676,184
Sep 25, 2024242.55242.55236.25237.05233.43227,400
Sep 24, 2024244.05246.35240.05241.90238.21557,837
Sep 23, 2024253.75253.75241.65243.45239.73542,589
Sep 20, 2024232.95252.90231.60250.95247.122,167,444
Sep 19, 2024242.45243.60228.30230.35226.83587,473
Sep 18, 2024245.00248.25240.00240.75237.07279,570
Sep 17, 2024247.25252.25242.70245.05241.31481,275
Sep 16, 2024253.10254.80246.50247.15243.38658,326
Sep 13, 2024 2.65 Dividend
Sep 13, 2024254.10255.80249.50252.45248.60837,819
Sep 12, 2024246.60256.95246.20254.10247.611,295,338
Sep 11, 2024255.80257.10245.25246.00239.72693,507
Sep 10, 2024253.75256.05250.85253.45246.98384,298
Sep 9, 2024253.10258.45246.15251.85245.421,164,677
Sep 6, 2024262.00264.40253.15254.15247.661,251,218
Sep 5, 2024267.60269.50261.30262.00255.31752,053
Sep 4, 2024268.90271.45265.00266.55259.74997,619
Sep 3, 2024274.45276.55272.65273.50266.52300,247
Sep 2, 2024280.00281.90273.20274.45267.441,029,663
Aug 30, 2024296.80297.55277.05281.65274.46820,780
Aug 29, 2024289.95297.45285.25292.85285.371,388,587
Aug 28, 2024280.00299.70278.80289.95282.553,873,837
Aug 26, 2024286.75286.75277.55278.40271.29390,016
Aug 23, 2024286.35287.35283.35284.30277.04492,122
Aug 22, 2024287.85292.60284.50285.60278.31552,869
Aug 21, 2024284.85289.30283.15285.05277.77742,121
Aug 20, 2024291.65291.95282.55284.00276.75797,748
Aug 19, 2024292.00297.75289.00289.90282.50996,272
Aug 16, 2024291.50294.00286.05291.80284.35971,345
Aug 14, 2024293.35293.55286.20288.00280.65963,786
Aug 13, 2024310.35310.35285.40288.05280.691,832,728
Aug 12, 2024294.20312.90293.30300.20292.533,079,035
Aug 9, 2024292.85299.00288.25292.30284.84727,362
Aug 8, 2024297.25299.45288.30289.25281.86607,184
Aug 7, 2024294.40299.75287.15298.45290.831,320,929
Aug 6, 2024297.05304.25284.10285.95278.65940,766
Aug 5, 2024286.20299.35286.20290.10282.691,116,632
Aug 2, 2024299.20312.20296.45305.90298.091,530,040
Aug 1, 2024315.00316.35304.40306.15298.33534,432
Jul 31, 2024317.45317.45311.50312.15304.18902,411
Jul 30, 2024318.55321.50314.70315.30307.25996,386
Jul 29, 2024316.90319.80311.45317.10309.001,144,371
Jul 26, 2024319.35319.95311.00313.95305.93813,501
Jul 25, 2024312.80325.00308.15316.55308.473,595,171
Jul 24, 2024308.65323.90298.25313.30305.303,671,215
Jul 23, 2024327.40329.55271.15307.15299.317,385,258
Jul 22, 2024316.65329.25310.40323.65315.382,509,864
Jul 19, 2024319.15327.65309.65318.15310.032,888,534
Jul 18, 2024335.35336.75317.75322.60314.362,281,283
Jul 16, 2024337.00346.80333.55335.35326.791,258,131
Jul 15, 2024337.00338.70326.45335.70327.131,603,967
Jul 12, 2024344.65353.95331.75334.00325.472,316,132
Jul 11, 2024331.90345.10326.55342.10333.362,988,083
Jul 10, 2024330.60337.90318.75330.10321.671,163,603
Jul 9, 2024337.00342.00323.55328.90320.502,527,962
Jul 8, 2024334.75349.75329.45333.10324.592,721,574
Jul 5, 2024323.95339.50318.80328.20319.824,089,851
Jul 4, 2024307.90327.80307.90324.95316.656,671,097
Jul 3, 2024280.00304.00280.00301.85294.143,765,565
Jul 2, 2024283.55285.90277.00278.25271.14842,894
Jul 1, 2024281.65286.55279.75281.05273.87521,354
Jun 28, 2024285.85286.00278.15281.15273.97614,240
Jun 27, 2024285.15294.80280.70283.95276.701,252,688
Jun 26, 2024277.20289.55273.45285.15277.871,935,693
Jun 25, 2024277.00283.75274.30275.00267.981,230,853
Jun 24, 2024277.95280.40273.25275.45268.42621,567
Jun 21, 2024283.95293.20280.00280.85273.681,113,558
Jun 20, 2024283.85288.50279.05282.15274.94912,206
Jun 19, 2024282.40290.00272.00283.10275.871,243,987
Jun 18, 2024283.50284.90280.00280.50273.34924,816
Jun 14, 2024279.00286.75275.70282.55275.331,036,354
Jun 13, 2024281.50285.75276.70278.95271.83926,473
Jun 12, 2024282.75283.50276.40279.10271.97964,806
Jun 11, 2024282.45289.90278.90280.80273.635,460,006
Jun 10, 2024251.30269.55245.10267.40260.575,555,116
Jun 7, 2024252.20257.40246.90248.55242.201,850,535
Jun 6, 2024238.20260.05238.20249.65243.272,381,278
Jun 5, 2024232.80240.05203.85232.85226.903,105,805
Jun 4, 2024288.80288.80229.60229.65223.793,611,900
Jun 3, 2024299.90299.90283.75287.00279.673,250,772
May 31, 2024264.30275.00257.50273.85266.862,025,502
May 30, 2024262.45272.50259.95261.70255.021,595,446
May 29, 2024250.25269.65246.00262.45255.753,009,800
May 28, 2024264.45264.80248.55250.25243.861,697,654
May 27, 2024261.60267.60254.60263.15256.431,250,218
May 24, 2024268.85272.20248.90258.50251.901,652,807
May 23, 2024265.10277.95263.25267.45260.621,401,745
May 22, 2024271.80275.60262.40264.95258.181,966,824
May 21, 2024245.85273.95240.30270.00263.102,952,428
May 17, 2024235.45242.75233.50241.20235.04878,720
May 16, 2024231.25245.00231.20234.75228.761,680,572
May 15, 2024232.95236.75228.40229.55223.691,069,313
May 14, 2024217.20236.00217.20233.65227.683,163,714
May 13, 2024217.95220.40208.05216.35210.82805,979
May 10, 2024216.45219.65206.55214.05208.582,239,139
May 9, 2024224.05229.95212.15213.90208.441,050,556
May 8, 2024206.10228.45203.70223.70217.992,684,890
May 7, 2024213.60216.00203.70207.60202.305,993,946
May 6, 2024221.00221.50208.05213.80208.341,656,091
May 3, 2024223.50227.75215.80219.60213.99738,549
May 2, 2024225.95228.25221.05221.85216.181,263,902
Apr 30, 2024229.90231.95223.35224.50218.771,231,531
Apr 29, 2024231.00242.70227.40228.65222.813,162,312
Apr 26, 2024203.75234.20202.00228.10222.2711,604,610
Apr 25, 2024199.00205.40198.05203.15197.96429,849
Apr 24, 2024198.75203.60198.05198.50193.43538,629
Apr 23, 2024197.15199.60194.60197.60192.55853,886
Apr 22, 2024197.60199.25194.60195.55190.56639,273
Apr 19, 2024192.05198.00189.00195.00190.02879,989
Apr 18, 2024196.90201.60190.45192.75187.83569,276
Apr 16, 2024195.00199.45193.55195.00190.02672,979

Related Tickers

IREDA.BO Indian Renewable Energy Development Agency Limited
176.45
+5.60%
 
IRFC.BO Indian Railway Finance Corporation Limited
128.85
+0.47%
 
LTF.BO L&T Finance Limited
158.25
-0.28%
 
SBICARD.BO SBI Cards and Payment Services Limited
888.45
+0.65%
 
FEDFINA.NS Fedbank Financial Services Limited
88.85
+2.05%
 
IIFL.BO IIFL Finance Limited
332.60
+0.09%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
173.99
-0.51%
 
RECLTD.BO REC Limited
423.65
+0.07%
 
PFC.NS Power Finance Corporation Limited
423.90
-0.39%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
176.60
+5.76%