NSE - Delayed Quote INR

Housing and Urban Development Corporation Limited (HUDCO.NS)

267.30 +18.70 (+7.52%)
At close: June 10 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jun 10, 2024 251.00 269.65 245.05 267.30 267.30 40,162,176
Jun 7, 2024 251.85 257.50 246.75 248.60 248.60 20,195,677
Jun 6, 2024 238.00 260.00 238.00 249.65 249.65 31,703,565
Jun 5, 2024 230.00 240.00 203.30 233.05 233.05 37,620,614
Jun 4, 2024 286.15 286.15 229.70 229.70 229.70 49,414,908
Jun 3, 2024 299.50 300.00 283.65 287.10 287.10 29,107,839
May 31, 2024 264.00 275.00 257.40 273.80 273.80 38,669,277
May 30, 2024 262.50 272.50 259.90 261.95 261.95 21,039,153
May 29, 2024 250.05 269.75 246.00 262.50 262.50 27,316,333
May 28, 2024 263.90 264.65 248.55 250.10 250.10 16,057,140
May 27, 2024 261.15 267.60 254.60 263.10 263.10 17,603,980
May 24, 2024 268.50 272.00 249.00 258.70 258.70 24,832,821
May 23, 2024 265.45 277.90 263.05 267.50 267.50 23,133,025
May 22, 2024 271.90 275.50 262.70 265.10 265.10 17,398,365
May 21, 2024 245.50 273.95 240.05 270.00 270.00 50,735,869
May 17, 2024 235.20 242.80 233.20 241.60 241.60 16,258,736
May 16, 2024 232.20 245.00 231.05 234.85 234.85 29,076,077
May 15, 2024 231.55 236.60 228.40 229.65 229.65 13,812,157
May 14, 2024 217.50 235.80 217.30 233.80 233.80 33,048,809
May 13, 2024 217.00 219.90 208.00 216.35 216.35 14,047,717
May 10, 2024 216.25 219.50 206.65 214.10 214.10 12,442,587
May 9, 2024 223.75 229.80 212.20 214.30 214.30 18,266,065
May 8, 2024 205.90 228.60 203.45 223.75 223.75 38,018,443
May 7, 2024 214.20 215.95 203.70 208.05 208.05 21,166,495
May 6, 2024 221.00 221.40 208.00 213.80 213.80 17,399,161
May 3, 2024 223.25 227.75 215.55 219.55 219.55 12,540,727
May 2, 2024 225.75 228.15 221.30 222.00 222.00 9,352,082
Apr 30, 2024 230.00 231.95 223.30 224.50 224.50 19,538,954
Apr 29, 2024 231.15 242.70 227.20 228.70 228.70 33,917,998
Apr 26, 2024 204.00 234.30 202.00 228.10 228.10 108,844,118
Apr 25, 2024 199.00 205.30 198.10 203.05 203.05 9,578,881
Apr 24, 2024 199.00 203.80 198.00 198.55 198.55 10,427,616
Apr 23, 2024 196.60 199.60 194.55 197.65 197.65 9,209,141
Apr 22, 2024 197.30 199.40 194.70 195.55 195.55 5,288,133
Apr 19, 2024 192.00 197.70 188.90 194.90 194.90 12,272,559
Apr 18, 2024 197.00 201.70 190.45 193.20 193.20 7,656,553
Apr 16, 2024 194.80 199.50 193.60 195.05 195.05 6,773,607
Apr 15, 2024 197.70 202.95 191.25 196.50 196.50 14,064,634
Apr 12, 2024 210.35 212.60 204.00 204.55 204.55 7,643,086
Apr 10, 2024 212.70 214.35 209.20 210.85 210.85 8,968,226
Apr 9, 2024 210.50 218.45 207.15 211.70 211.70 26,137,483
Apr 8, 2024 208.00 212.40 204.05 209.10 209.10 16,359,041
Apr 5, 2024 208.50 212.70 205.40 206.40 206.40 24,370,150
Apr 4, 2024 203.25 209.35 197.75 207.15 207.15 19,053,118
Apr 3, 2024 198.60 206.40 197.85 201.70 201.70 14,065,030
Apr 2, 2024 200.35 202.80 197.30 199.25 199.25 9,954,698
Apr 1, 2024 188.05 201.95 188.05 200.90 200.90 15,528,366
Mar 28, 2024 1.50 Dividend
Mar 28, 2024 188.50 193.55 186.30 187.25 187.25 9,626,885
Mar 27, 2024 185.40 190.50 184.65 186.95 185.45 10,128,325
Mar 26, 2024 183.85 187.95 180.35 184.15 182.67 7,962,081
Mar 22, 2024 182.70 186.50 181.05 183.15 181.68 6,769,707
Mar 21, 2024 178.85 187.30 178.50 182.15 180.69 11,998,276
Mar 20, 2024 179.60 181.35 170.80 175.65 174.24 8,318,414
Mar 19, 2024 181.20 185.30 176.00 177.15 175.73 10,179,360
Mar 18, 2024 190.00 194.00 180.00 180.50 179.05 14,403,349
Mar 15, 2024 175.00 192.10 169.10 188.80 187.29 42,797,939
Mar 14, 2024 155.30 180.55 152.55 180.55 179.10 24,873,815
Mar 13, 2024 182.65 186.50 164.15 164.15 162.83 15,252,429
Mar 12, 2024 196.00 196.55 181.50 182.35 180.89 13,617,314
Mar 11, 2024 203.25 203.90 194.30 195.45 193.88 8,877,092
Mar 7, 2024 197.00 205.00 196.60 202.45 200.83 18,374,013
Mar 6, 2024 200.10 204.50 191.30 195.90 194.33 11,305,930
Mar 5, 2024 195.50 205.60 195.05 200.15 198.54 17,553,782
Mar 4, 2024 196.75 198.80 192.10 195.60 194.03 7,112,998
Mar 1, 2024 192.90 197.00 192.90 194.40 192.84 6,756,575
Feb 29, 2024 191.30 193.30 183.35 191.15 189.62 15,237,395
Feb 28, 2024 200.20 202.55 187.55 191.40 189.86 15,185,497
Feb 27, 2024 204.50 209.25 197.00 199.00 197.40 16,020,371
Feb 26, 2024 200.00 213.80 197.95 203.45 201.82 43,236,849
Feb 23, 2024 196.55 205.80 195.30 199.35 197.75 20,644,507
Feb 22, 2024 197.40 198.90 189.65 195.50 193.93 15,918,399
Feb 21, 2024 199.10 206.40 194.70 195.85 194.28 27,955,586
Feb 20, 2024 194.55 201.30 190.85 198.45 196.86 17,562,475
Feb 19, 2024 199.60 199.60 191.75 193.10 191.55 12,086,690
Feb 16, 2024 203.80 204.80 197.40 198.70 197.11 13,102,776
Feb 15, 2024 203.10 207.80 194.10 203.60 201.97 32,388,546
Feb 14, 2024 175.40 198.15 174.20 198.15 196.56 35,168,331
Feb 13, 2024 170.00 185.75 164.55 180.15 178.70 40,771,765
Feb 12, 2024 201.00 204.30 180.15 180.15 178.70 20,600,803
Feb 9, 2024 198.70 206.60 182.45 200.15 198.54 31,922,898
Feb 8, 2024 199.00 202.90 194.00 198.10 196.51 13,945,384
Feb 7, 2024 202.60 208.00 196.55 197.90 196.31 12,481,080
Feb 6, 2024 202.65 207.15 191.60 201.65 200.03 24,221,574
Feb 5, 2024 209.55 217.90 190.95 201.35 199.73 34,846,849
Feb 2, 2024 217.90 226.45 205.00 208.00 206.33 96,631,232
Feb 1, 2024 173.55 206.80 172.05 205.90 204.25 185,298,230
Jan 31, 2024 165.45 176.00 162.70 172.35 170.97 39,070,997
Jan 30, 2024 169.40 172.90 162.20 164.35 163.03 20,469,228
Jan 29, 2024 164.85 173.75 164.80 167.80 166.45 23,711,910
Jan 25, 2024 165.95 169.20 161.00 163.55 162.24 26,833,648
Jan 24, 2024 149.90 168.20 145.55 165.75 164.42 46,968,738
Jan 23, 2024 169.45 169.70 148.00 149.90 148.70 44,763,598
Jan 19, 2024 138.60 163.00 138.60 159.40 158.12 129,698,708
Jan 18, 2024 137.95 139.50 129.40 137.70 136.60 29,996,826
Jan 17, 2024 129.45 140.40 127.05 137.75 136.64 52,876,313
Jan 16, 2024 133.60 139.05 128.15 131.55 130.49 30,753,838
Jan 15, 2024 127.50 136.85 127.40 132.90 131.83 58,742,842
Jan 12, 2024 127.65 128.10 126.25 126.65 125.63 7,612,136
Jan 11, 2024 124.60 131.75 124.05 126.85 125.83 33,901,416
Jan 10, 2024 125.65 125.75 122.70 123.95 122.96 7,714,596
Jan 9, 2024 125.30 128.35 123.60 125.70 124.69 13,926,169
Jan 8, 2024 128.10 128.35 123.70 124.20 123.20 9,038,812
Jan 5, 2024 129.35 130.20 124.70 127.70 126.68 14,924,792
Jan 4, 2024 127.60 132.35 126.65 128.60 127.57 24,596,544
Jan 3, 2024 127.10 130.50 125.75 126.80 125.78 17,954,305
Jan 2, 2024 129.80 130.40 125.40 127.15 126.13 21,117,216
Jan 1, 2024 126.00 133.95 122.75 129.10 128.06 59,160,163
Dec 29, 2023 128.00 130.45 124.00 125.95 124.94 47,498,850
Dec 28, 2023 115.80 136.80 115.50 128.00 126.97 234,662,818
Dec 27, 2023 106.00 115.25 106.00 114.00 113.09 63,321,401
Dec 26, 2023 106.10 106.80 104.70 105.50 104.65 7,790,552
Dec 22, 2023 106.30 107.00 103.30 105.60 104.75 12,018,664
Dec 21, 2023 99.00 106.15 96.90 105.75 104.90 19,913,079
Dec 20, 2023 110.50 112.60 100.55 101.70 100.88 27,249,398
Dec 19, 2023 111.75 113.50 108.95 109.75 108.87 16,526,738
Dec 18, 2023 111.20 115.15 108.30 111.15 110.26 28,847,631
Dec 15, 2023 113.55 116.50 108.00 110.75 109.86 43,632,082
Dec 14, 2023 100.50 119.55 100.25 111.35 110.46 193,717,874
Dec 13, 2023 95.90 100.65 94.80 99.65 98.85 51,936,101
Dec 12, 2023 91.75 99.30 91.20 95.25 94.49 83,805,618
Dec 11, 2023 91.00 93.45 90.25 91.15 90.42 12,199,649
Dec 8, 2023 92.60 93.60 89.05 90.75 90.02 16,327,894
Dec 7, 2023 86.60 94.40 86.60 92.30 91.56 53,082,188
Dec 6, 2023 87.95 88.10 86.30 86.80 86.10 7,811,465
Dec 5, 2023 88.30 89.45 85.85 87.40 86.70 15,186,001
Dec 4, 2023 87.25 89.00 85.70 87.90 87.19 25,061,470
Dec 1, 2023 86.70 87.70 85.30 85.65 84.96 17,934,183
Nov 30, 2023 81.85 87.30 81.65 85.75 85.06 48,799,946
Nov 29, 2023 82.15 82.75 81.20 81.40 80.75 5,092,121
Nov 28, 2023 82.10 83.35 81.25 81.60 80.95 5,804,305
Nov 24, 2023 82.45 82.60 81.50 81.70 81.04 3,864,295
Nov 23, 2023 83.30 83.50 82.05 82.25 81.59 4,004,621
Nov 22, 2023 83.90 84.00 81.90 83.25 82.58 8,472,219
Nov 21, 2023 82.90 84.20 81.35 83.45 82.78 12,565,069
Nov 20, 2023 81.50 83.85 81.20 82.40 81.74 17,648,403
Nov 17, 2023 81.55 81.65 80.25 80.70 80.05 5,073,519
Nov 16, 2023 82.00 82.65 81.20 81.45 80.80 6,856,618
Nov 15, 2023 81.90 82.35 80.90 81.75 81.09 9,596,374
Nov 13, 2023 81.10 81.50 80.10 81.25 80.60 7,289,879
Nov 10, 2023 79.20 81.40 78.25 80.30 79.66 9,820,785
Nov 9, 2023 81.50 81.55 79.10 79.45 78.81 6,396,726
Nov 8, 2023 79.60 81.95 79.05 81.05 80.40 21,073,896
Nov 7, 2023 79.50 79.50 78.30 79.35 78.71 6,621,300
Nov 6, 2023 76.50 80.20 76.40 79.05 78.42 22,383,843
Nov 3, 2023 76.00 77.10 75.50 75.80 75.19 6,445,508
Nov 2, 2023 75.25 75.95 74.80 75.50 74.89 6,873,675
Nov 1, 2023 75.35 75.60 74.05 74.20 73.60 4,586,543
Oct 31, 2023 75.30 76.85 74.70 75.25 74.65 7,850,486
Oct 30, 2023 76.55 76.55 74.75 74.95 74.35 6,452,535
Oct 27, 2023 74.60 76.95 74.50 76.55 75.94 14,954,859
Oct 26, 2023 73.00 74.85 71.25 74.30 73.70 12,573,433
Oct 25, 2023 73.90 75.30 70.50 73.60 73.01 17,494,664
Oct 23, 2023 77.20 78.00 72.55 73.15 72.56 18,435,231
Oct 20, 2023 79.00 80.20 77.10 77.40 76.78 22,263,214
Oct 19, 2023 79.35 79.50 77.50 79.00 78.37 32,549,175
Oct 18, 2023 83.00 83.40 79.95 80.25 79.61 52,573,076
Oct 17, 2023 90.60 92.20 89.65 89.95 89.23 8,320,068
Oct 16, 2023 90.50 91.30 89.40 89.60 88.88 4,925,790
Oct 13, 2023 90.85 92.20 89.75 90.15 89.43 8,575,762
Oct 12, 2023 92.20 92.95 90.60 91.00 90.27 11,355,838
Oct 11, 2023 90.60 93.65 90.60 91.40 90.67 15,479,213
Oct 10, 2023 88.85 91.25 88.40 89.95 89.23 13,800,955
Oct 9, 2023 90.50 90.80 86.65 87.35 86.65 13,163,530
Oct 6, 2023 91.00 93.55 89.25 92.15 91.41 21,711,391
Oct 5, 2023 90.35 92.95 89.40 90.25 89.53 21,866,886
Oct 4, 2023 90.35 95.90 86.65 89.15 88.43 68,609,200
Oct 3, 2023 91.50 93.75 90.00 90.35 89.63 22,570,064
Sep 29, 2023 87.25 93.80 86.40 91.80 91.06 42,476,225
Sep 28, 2023 87.00 89.00 85.55 86.55 85.86 27,401,238
Sep 27, 2023 83.40 91.75 82.50 86.50 85.81 89,176,846
Sep 26, 2023 83.80 87.00 82.00 83.70 83.03 36,786,586
Sep 25, 2023 86.90 87.60 81.60 83.55 82.88 47,391,136
Sep 22, 2023 72.50 86.60 72.30 85.80 85.11 119,989,474
Sep 21, 2023 73.50 75.40 71.75 72.20 71.62 7,956,938
Sep 20, 2023 72.60 74.25 71.85 73.70 73.11 5,275,624
Sep 18, 2023 73.40 73.70 72.25 72.65 72.07 3,125,408
Sep 15, 2023 72.00 74.80 71.70 73.10 72.51 8,350,242
Sep 14, 2023 71.40 72.95 71.00 71.75 71.17 4,671,571
Sep 13, 2023 69.95 71.20 67.65 70.95 70.38 6,892,080
Sep 12, 2023 76.00 76.20 69.00 69.55 68.99 10,458,490
Sep 11, 2023 77.50 78.55 74.70 75.45 74.84 7,977,855
Sep 8, 2023 3.10 Dividend
Sep 8, 2023 76.70 77.90 76.20 77.05 76.43 5,871,090
Sep 7, 2023 78.00 79.20 77.80 78.20 74.50 7,274,199
Sep 6, 2023 78.25 80.40 76.15 77.65 73.97 11,837,635
Sep 5, 2023 77.20 80.45 76.40 77.85 74.16 13,148,155
Sep 4, 2023 77.00 78.20 76.40 76.80 73.16 12,415,818
Sep 1, 2023 74.75 77.20 73.75 76.40 72.78 9,029,147
Aug 31, 2023 76.50 76.55 74.50 74.90 71.35 6,154,672
Aug 30, 2023 74.70 77.20 74.15 76.50 72.88 16,957,319
Aug 29, 2023 72.00 74.75 72.00 74.10 70.59 10,186,054
Aug 28, 2023 71.80 72.60 71.40 71.80 68.40 4,366,248
Aug 25, 2023 73.10 73.95 70.80 71.45 68.07 6,079,507
Aug 24, 2023 75.45 76.45 72.80 73.10 69.64 8,728,639
Aug 23, 2023 74.45 75.70 73.70 75.05 71.50 11,434,166
Aug 22, 2023 72.05 74.40 71.70 74.10 70.59 14,552,354
Aug 21, 2023 73.90 74.25 71.40 72.10 68.69 13,170,721
Aug 18, 2023 70.60 74.30 69.65 73.65 70.16 32,377,264
Aug 17, 2023 68.30 71.80 68.30 70.60 67.26 24,642,958
Aug 16, 2023 67.90 69.50 66.90 68.20 64.97 9,723,390
Aug 14, 2023 67.70 68.30 64.50 67.90 64.69 9,421,185
Aug 11, 2023 67.15 68.30 66.25 67.35 64.16 10,781,413
Aug 10, 2023 67.40 68.55 66.40 66.80 63.64 8,909,545
Aug 9, 2023 68.10 68.50 66.85 67.15 63.97 9,104,602
Aug 8, 2023 65.05 70.30 65.05 68.85 65.59 50,457,824
Aug 7, 2023 61.95 65.45 61.30 64.60 61.54 15,427,562
Aug 4, 2023 64.40 66.60 60.75 61.65 58.73 20,574,241
Aug 3, 2023 64.15 64.20 63.20 63.85 60.83 7,267,256
Aug 2, 2023 64.50 67.20 62.85 63.85 60.83 23,318,683
Aug 1, 2023 64.70 65.70 64.35 64.65 61.59 8,534,677
Jul 31, 2023 63.45 64.60 63.30 64.20 61.16 5,993,325
Jul 28, 2023 63.35 63.60 62.35 63.30 60.30 5,113,243
Jul 27, 2023 63.90 64.70 62.85 63.35 60.35 6,739,713
Jul 26, 2023 65.20 65.55 63.40 63.75 60.73 9,495,572
Jul 25, 2023 63.20 65.40 61.85 64.75 61.68 20,067,806
Jul 24, 2023 60.65 64.40 60.45 62.60 59.64 24,972,173
Jul 21, 2023 60.00 61.35 59.60 60.35 57.49 8,437,824
Jul 20, 2023 59.40 60.50 59.30 59.90 57.06 5,718,104
Jul 19, 2023 59.10 60.35 59.00 59.35 56.54 3,569,579
Jul 18, 2023 59.50 59.70 58.60 58.95 56.16 3,039,266
Jul 17, 2023 59.25 60.20 58.90 59.35 56.54 3,883,417
Jul 14, 2023 58.95 59.70 58.65 59.05 56.25 3,501,237
Jul 13, 2023 59.90 60.35 58.55 58.80 56.02 6,171,882
Jul 12, 2023 60.65 60.70 59.35 59.65 56.83 5,567,601
Jul 11, 2023 59.40 61.25 59.00 60.30 57.44 12,851,763
Jul 10, 2023 58.45 59.55 57.80 59.15 56.35 8,205,125
Jul 7, 2023 58.75 59.35 57.75 58.30 55.54 3,782,032
Jul 6, 2023 59.10 59.80 58.75 59.05 56.25 4,849,483
Jul 5, 2023 57.70 59.45 57.70 58.95 56.16 8,514,438
Jul 4, 2023 58.40 58.45 57.35 57.80 55.06 4,406,241
Jul 3, 2023 57.40 58.80 57.15 58.05 55.30 5,735,480
Jun 30, 2023 57.40 57.75 56.90 57.05 54.35 3,921,704
Jun 28, 2023 57.95 58.15 57.10 57.25 54.54 3,102,362
Jun 27, 2023 58.10 58.60 57.45 57.60 54.87 4,141,415
Jun 26, 2023 57.85 58.30 57.10 57.85 55.11 6,134,882
Jun 23, 2023 59.50 59.70 57.20 57.75 55.02 9,660,323
Jun 22, 2023 60.40 61.10 59.00 59.45 56.64 8,565,953
Jun 21, 2023 59.25 62.80 59.25 60.25 57.40 23,497,971
Jun 20, 2023 59.45 59.90 58.25 59.00 56.21 6,165,047
Jun 19, 2023 59.15 60.50 58.65 59.35 56.54 9,092,029
Jun 16, 2023 59.15 59.35 58.65 58.85 56.06 3,748,714
Jun 15, 2023 59.90 60.15 58.60 58.85 56.06 4,834,322
Jun 14, 2023 60.85 61.25 59.40 59.70 56.87 5,156,756
Jun 13, 2023 59.45 61.40 59.35 60.70 57.83 10,221,299
Jun 12, 2023 59.80 59.90 58.60 59.20 56.40 5,698,623

Related Tickers

PFC.NS Power Finance Corporation Limited
485.80
+0.47%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
178.55
-1.27%
 
RECLTD.NS REC Limited
511.20
+2.90%
 
IRFC.NS Indian Railway Finance Corporation Limited
173.01
-0.34%
 
IFCI.NS IFCI Limited
60.75
+5.47%
 
MANAPPURAM.NS Manappuram Finance Limited
177.62
-0.74%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,359.95
+1.65%
 
PFC.BO Power Finance Corporation Limited
485.10
+0.31%
 
BAJFINANCE.NS Bajaj Finance Limited
7,088.85
-1.43%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
176.03
+1.52%