NSE - Delayed Quote INR

Housing and Urban Development Corporation Limited (HUDCO.NS)

Compare
233.99
+9.01
+(4.00%)
At close: January 17 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025224.00236.14221.50234.80234.807,359,131
Jan 16, 2025218.00227.58217.00224.98224.985,841,539
Jan 15, 2025217.00219.00211.05214.97214.976,249,573
Jan 14, 2025207.48215.00205.61214.29214.296,062,370
Jan 13, 2025214.67214.80200.85203.33203.336,576,366
Jan 10, 2025226.01226.78213.26214.19214.197,397,017
Jan 9, 2025237.80237.80226.34227.14227.144,545,864
Jan 8, 2025240.70241.15231.58238.44238.446,057,138
Jan 7, 2025239.90244.00237.00239.56239.566,897,016
Jan 6, 2025247.70253.30236.75239.26239.2613,295,309
Jan 3, 2025242.85254.29242.25245.91245.9111,584,499
Jan 2, 2025238.00243.75238.00242.23242.237,276,943
Jan 1, 2025234.80239.50234.15237.80237.804,659,981
Dec 31, 2024226.90236.42224.66234.71234.718,758,607
Dec 30, 2024226.00230.75224.50225.60225.604,788,427
Dec 27, 2024229.60233.32226.50226.94226.942,423,706
Dec 26, 2024232.23234.68225.61227.58227.583,727,689
Dec 24, 2024236.50237.90231.25232.23232.232,493,576
Dec 23, 2024243.00244.09236.10236.89236.893,858,458
Dec 20, 2024244.40249.47240.85242.11242.116,139,389
Dec 19, 2024241.10248.46239.56244.88244.884,093,954
Dec 18, 2024256.00256.51246.05248.23248.234,462,061
Dec 17, 2024260.00262.70255.35256.71256.7111,026,450
Dec 16, 2024244.80259.30244.20258.37258.3713,019,323
Dec 13, 2024245.00245.93238.00244.95244.954,712,524
Dec 12, 2024253.50253.75245.00247.61247.615,623,117
Dec 11, 2024255.65256.00252.00252.91252.915,410,626
Dec 10, 2024247.90255.80244.40254.26254.2610,174,546
Dec 9, 2024248.00251.37244.52247.59247.594,470,542
Dec 6, 2024244.00249.90241.26247.77247.7710,399,529
Dec 5, 2024242.97246.00237.74243.85243.857,615,951
Dec 4, 2024236.35243.14235.50242.06242.068,611,430
Dec 3, 2024238.90240.90234.20235.54235.545,280,126
Dec 2, 2024240.00247.30237.00237.99237.9916,028,816
Nov 29, 2024227.98242.50222.00238.61238.6123,595,944
Nov 28, 2024223.11240.58222.90227.69227.6921,532,055
Nov 27, 2024213.19222.89210.85220.42220.426,589,461
Nov 26, 2024217.70219.00211.97212.89212.893,370,034
Nov 25, 2024215.00223.50213.60217.04217.0410,285,522
Nov 22, 2024201.19206.84199.57205.98205.982,725,901
Nov 21, 2024205.49205.55199.10201.19201.192,890,805
Nov 19, 2024207.80214.47205.22206.70206.703,556,608
Nov 18, 2024203.00206.74198.01203.65203.653,238,799
Nov 14, 2024201.88208.79200.40202.04202.043,222,372
Nov 13, 2024208.50211.34200.00201.88201.883,583,467
Nov 12, 2024216.50219.50209.15210.23210.232,048,294
Nov 11, 2024215.98224.03212.42214.69214.693,579,905
Nov 8, 2024227.70228.20217.00218.52218.522,542,899
Nov 7, 2024229.80231.74225.50227.40227.403,098,169
Nov 6, 2024224.00231.24222.05229.82229.825,210,542
Nov 5, 2024219.00225.84214.01222.73222.735,755,183
Nov 4, 2024219.70222.31213.73220.17220.175,091,395
Nov 1, 2024218.38220.25218.12219.34219.341,258,527
Oct 31, 2024216.90219.33214.49217.23217.233,499,425
Oct 30, 2024218.85223.90211.60216.59216.5911,047,251
Oct 29, 2024204.18221.43201.30216.43216.4311,164,019
Oct 28, 2024194.99205.79192.11204.06204.066,266,692
Oct 25, 2024204.36205.00193.00193.99193.995,587,616
Oct 24, 2024201.99208.85198.34204.36204.365,572,035
Oct 23, 2024199.05205.80194.00200.42200.425,688,379
Oct 22, 2024208.10210.70198.00199.07199.077,033,623
Oct 21, 2024216.15217.55207.55208.62208.622,496,700
Oct 18, 2024216.30216.32209.90215.06215.062,960,108
Oct 17, 2024223.20225.70216.50217.12217.122,123,323
Oct 16, 2024223.80228.52223.05223.56223.562,123,389
Oct 15, 2024224.30227.70222.97224.61224.612,912,901
Oct 14, 2024223.10226.98222.05224.00224.002,928,109
Oct 11, 2024223.25226.00221.00223.10223.103,152,506
Oct 10, 2024226.88228.78224.36225.19225.192,933,364
Oct 9, 2024230.05232.56225.41226.45226.454,619,112
Oct 8, 2024210.00230.60208.38228.88228.8810,573,811
Oct 7, 2024224.32224.94206.56210.31210.3110,268,119
Oct 4, 2024228.00230.90220.00224.33224.334,954,299
Oct 3, 2024230.00232.93227.30228.48228.484,070,807
Oct 1, 2024240.71241.38234.00235.94235.944,872,035
Sep 30, 2024238.00243.10234.00241.80241.806,274,873
Sep 27, 2024235.00240.00233.05238.45238.458,279,160
Sep 26, 2024237.20241.90232.15234.60234.605,795,169
Sep 25, 2024242.00242.15236.05236.95236.953,634,199
Sep 24, 2024244.40246.80241.55242.25242.254,447,954
Sep 23, 2024251.25252.85241.00243.45243.4511,856,109
Sep 20, 2024232.25252.85231.60251.05251.0539,836,437
Sep 19, 2024242.15243.50228.05230.50230.5010,794,462
Sep 18, 2024244.40248.30240.05240.80240.805,257,991
Sep 17, 2024247.50252.25242.55245.10245.108,323,237
Sep 16, 2024253.50254.70246.25247.25247.254,579,642
Sep 13, 2024 2.65 Dividend
Sep 13, 2024253.80255.95249.20252.45252.456,741,004
Sep 12, 2024247.35256.90246.05254.10251.4512,471,133
Sep 11, 2024254.35257.30245.00245.95243.387,044,646
Sep 10, 2024253.10256.10250.75253.20250.567,061,118
Sep 9, 2024253.95258.60246.30251.90249.2710,430,112
Sep 6, 2024262.00264.45253.10254.10251.458,964,703
Sep 5, 2024267.75269.45261.30262.00259.276,606,159
Sep 4, 2024269.00271.45265.00266.50263.727,348,737
Sep 3, 2024274.50276.80272.60273.45270.604,970,658
Sep 2, 2024279.95281.80273.20274.50271.649,681,245
Aug 30, 2024296.55297.50277.00280.65277.7224,250,054
Aug 29, 2024289.90297.70285.20293.65290.5913,623,996
Aug 28, 2024280.35299.70278.80289.95286.9338,822,559
Aug 27, 2024279.00282.80277.45278.65275.744,550,366
Aug 26, 2024286.00286.40277.50278.40275.506,022,543
Aug 23, 2024286.65287.10283.25284.35281.383,954,334
Aug 22, 2024287.10292.70284.40285.45282.478,212,130
Aug 21, 2024284.50289.45283.05285.15282.185,274,462
Aug 20, 2024291.25291.85282.15283.95280.996,249,016
Aug 19, 2024292.00297.80289.00289.90286.887,519,534
Aug 16, 2024290.60294.20286.00291.80288.767,591,926
Aug 14, 2024293.05294.00286.00288.00285.007,373,985
Aug 13, 2024309.70309.70285.00287.55284.5515,275,331
Aug 12, 2024295.00312.90293.35300.10296.9728,812,166
Aug 9, 2024292.50299.00288.00292.20289.1511,136,585
Aug 8, 2024297.50299.40288.00289.30286.289,655,442
Aug 7, 2024295.00299.70287.30298.50295.399,510,995
Aug 6, 2024298.60304.15284.10285.80282.8213,874,339
Aug 5, 2024291.15299.35286.30290.15287.1215,959,538
Aug 2, 2024299.95312.20296.50306.20303.0110,251,946
Aug 1, 2024315.00316.10304.35306.05302.868,439,723
Jul 31, 2024316.90317.05311.50312.25308.996,477,202
Jul 30, 2024318.00321.35314.65315.30312.018,676,497
Jul 29, 2024316.05319.65311.35317.10313.7915,123,187
Jul 26, 2024318.80319.95313.40314.25310.9711,528,689
Jul 25, 2024312.40325.00308.30316.65313.3532,845,784
Jul 24, 2024308.35323.80298.10313.30310.0365,099,839
Jul 23, 2024327.05328.90271.15307.30304.1062,191,875
Jul 22, 2024317.00329.40310.50323.60320.2324,374,797
Jul 19, 2024319.70327.60309.00318.00314.6823,028,906
Jul 18, 2024335.90336.70318.00322.45319.0921,811,736
Jul 16, 2024336.15346.80333.65335.30331.8028,114,492
Jul 15, 2024336.45338.00326.60335.75332.2520,045,456
Jul 12, 2024344.10353.70331.75334.00330.5244,226,856
Jul 11, 2024331.00345.50326.55342.20338.6332,754,852
Jul 10, 2024330.20337.80319.00329.35325.9222,645,799
Jul 9, 2024336.00342.00323.50329.05325.6220,427,634
Jul 8, 2024330.05349.70329.30333.05329.5839,998,055
Jul 5, 2024323.90339.45318.85328.45325.0249,354,323
Jul 4, 2024308.00327.80308.00325.05321.6690,297,808
Jul 3, 2024280.20304.00280.00301.95298.8073,328,474
Jul 2, 2024282.40285.90277.00278.35275.459,503,086
Jul 1, 2024281.35286.50279.50281.25278.329,394,107
Jun 28, 2024285.50285.80278.30281.20278.2710,878,171
Jun 27, 2024285.20294.90280.60284.05281.0924,258,154
Jun 26, 2024276.45289.40273.45285.20282.2332,849,276
Jun 25, 2024276.95283.70274.15275.15272.2810,220,519
Jun 24, 2024276.80280.45272.90275.30272.439,998,174
Jun 21, 2024283.45293.25280.00281.05278.1221,575,510
Jun 20, 2024283.25288.55279.00282.30279.3613,975,757
Jun 19, 2024282.10289.80271.80283.15280.2021,763,762
Jun 18, 2024284.05284.70280.00280.70277.777,123,891
Jun 14, 2024279.00286.70275.55282.55279.6015,520,181
Jun 13, 2024280.55285.85276.55279.00276.0914,470,406
Jun 12, 2024282.45283.50276.25279.20276.2915,033,857
Jun 11, 2024282.00289.90279.25280.85277.9247,711,695
Jun 10, 2024251.00269.65245.05267.30264.5140,162,176
Jun 7, 2024251.85257.50246.75248.60246.0120,195,677
Jun 6, 2024238.00260.00238.00249.65247.0531,703,565
Jun 5, 2024230.00240.00203.30233.05230.6237,620,614
Jun 4, 2024286.15286.15229.70229.70227.3049,414,908
Jun 3, 2024299.50300.00283.65287.10284.1129,107,839
May 31, 2024264.00275.00257.40273.80270.9438,669,277
May 30, 2024262.50272.50259.90261.95259.2221,039,153
May 29, 2024250.05269.75246.00262.50259.7627,316,333
May 28, 2024263.90264.65248.55250.10247.4916,057,140
May 27, 2024261.15267.60254.60263.10260.3617,603,980
May 24, 2024268.50272.00249.00258.70256.0024,832,821
May 23, 2024265.45277.90263.05267.50264.7123,133,025
May 22, 2024271.90275.50262.70265.10262.3417,398,365
May 21, 2024245.50273.95240.05270.00267.1850,735,869
May 17, 2024235.20242.80233.20241.60239.0816,258,736
May 16, 2024232.20245.00231.05234.85232.4029,076,077
May 15, 2024231.55236.60228.40229.65227.2513,812,157
May 14, 2024217.50235.80217.30233.80231.3633,048,809
May 13, 2024217.00219.90208.00216.35214.0914,047,717
May 10, 2024216.25219.50206.65214.10211.8712,442,587
May 9, 2024223.75229.80212.20214.30212.0718,266,065
May 8, 2024205.90228.60203.45223.75221.4238,018,443
May 7, 2024214.20215.95203.70208.05205.8821,166,495
May 6, 2024221.00221.40208.00213.80211.5717,399,161
May 3, 2024223.25227.75215.55219.55217.2612,540,727
May 2, 2024225.75228.15221.30222.00219.689,352,082
Apr 30, 2024230.00231.95223.30224.50222.1619,538,954
Apr 29, 2024231.15242.70227.20228.70226.3133,917,998
Apr 26, 2024204.00234.30202.00228.10225.72108,844,118
Apr 25, 2024199.00205.30198.10203.05200.939,578,881
Apr 24, 2024199.00203.80198.00198.55196.4810,427,616
Apr 23, 2024196.60199.60194.55197.65195.599,209,141
Apr 22, 2024197.30199.40194.70195.55193.515,288,133
Apr 19, 2024192.00197.70188.90194.90192.8712,272,559
Apr 18, 2024197.00201.70190.45193.20191.197,656,553
Apr 16, 2024194.80199.50193.60195.05193.026,773,607
Apr 15, 2024197.70202.95191.25196.50194.4514,064,634
Apr 12, 2024210.35212.60204.00204.55202.427,643,086
Apr 10, 2024212.70214.35209.20210.85208.658,968,226
Apr 9, 2024210.50218.45207.15211.70209.4926,137,483
Apr 8, 2024208.00212.40204.05209.10206.9216,359,041
Apr 5, 2024208.50212.70205.40206.40204.2524,370,150
Apr 4, 2024203.25209.35197.75207.15204.9919,053,118
Apr 3, 2024198.60206.40197.85201.70199.6014,065,030
Apr 2, 2024200.35202.80197.30199.25197.179,954,698
Apr 1, 2024188.05201.95188.05200.90198.8015,528,366
Mar 28, 2024 1.50 Dividend
Mar 28, 2024188.50193.55186.30187.25185.309,626,885
Mar 27, 2024185.40190.50184.65186.95183.5210,128,325
Mar 26, 2024183.85187.95180.35184.15180.777,962,081
Mar 22, 2024182.70186.50181.05183.15179.796,769,707
Mar 21, 2024178.85187.30178.50182.15178.8011,998,276
Mar 20, 2024179.60181.35170.80175.65172.428,318,414
Mar 19, 2024181.20185.30176.00177.15173.9010,179,360
Mar 18, 2024190.00194.00180.00180.50177.1814,403,349
Mar 15, 2024175.00192.10169.10188.80185.3342,797,939
Mar 14, 2024155.30180.55152.55180.55177.2324,873,815
Mar 13, 2024182.65186.50164.15164.15161.1315,252,429
Mar 12, 2024196.00196.55181.50182.35179.0013,617,314
Mar 11, 2024203.25203.90194.30195.45191.868,877,092
Mar 7, 2024197.00205.00196.60202.45198.7318,374,013
Mar 6, 2024200.10204.50191.30195.90192.3011,305,930
Mar 5, 2024195.50205.60195.05200.15196.4717,553,782
Mar 4, 2024196.75198.80192.10195.60192.017,112,998
Mar 1, 2024192.90197.00192.90194.40190.836,756,575
Feb 29, 2024191.30193.30183.35191.15187.6415,237,395
Feb 28, 2024200.20202.55187.55191.40187.8815,185,497
Feb 27, 2024204.50209.25197.00199.00195.3416,020,371
Feb 26, 2024200.00213.80197.95203.45199.7143,236,849
Feb 23, 2024196.55205.80195.30199.35195.6920,644,507
Feb 22, 2024197.40198.90189.65195.50191.9115,918,399
Feb 21, 2024199.10206.40194.70195.85192.2527,955,586
Feb 20, 2024194.55201.30190.85198.45194.8017,562,475
Feb 19, 2024199.60199.60191.75193.10189.5512,086,690
Feb 16, 2024203.80204.80197.40198.70195.0513,102,776
Feb 15, 2024203.10207.80194.10203.60199.8632,388,546
Feb 14, 2024175.40198.15174.20198.15194.5135,168,331
Feb 13, 2024170.00185.75164.55180.15176.8440,771,765
Feb 12, 2024201.00204.30180.15180.15176.8420,600,803
Feb 9, 2024198.70206.60182.45200.15196.4731,922,898
Feb 8, 2024199.00202.90194.00198.10194.4613,945,384
Feb 7, 2024202.60208.00196.55197.90194.2612,481,080
Feb 6, 2024202.65207.15191.60201.65197.9524,221,574
Feb 5, 2024209.55217.90190.95201.35197.6534,846,849
Feb 2, 2024217.90226.45205.00208.00204.1896,631,232
Feb 1, 2024173.55206.80172.05205.90202.12185,298,230
Jan 31, 2024165.45176.00162.70172.35169.1839,070,997
Jan 30, 2024169.40172.90162.20164.35161.3320,469,228
Jan 29, 2024164.85173.75164.80167.80164.7223,711,910
Jan 25, 2024165.95169.20161.00163.55160.5526,833,648
Jan 24, 2024149.90168.20145.55165.75162.7146,968,738
Jan 23, 2024169.45169.70148.00149.90147.1544,763,598
Jan 19, 2024138.60163.00138.60159.40156.47129,698,708
Jan 18, 2024137.95139.50129.40137.70135.1729,996,826
Jan 17, 2024129.45140.40127.05137.75135.2252,876,313

Related Tickers

IREDA.NS Indian Renewable Energy Development Agency Limited
206.80
+1.28%
 
RECLTD.NS REC Limited
482.10
-0.63%
 
PFC.NS Power Finance Corporation Limited
433.30
-0.48%
 
IRFC.NS Indian Railway Finance Corporation Limited
146.65
+2.57%
 
POONAWALLA.NS Poonawalla Fincorp Limited
313.50
+0.72%
 
IFCI.NS IFCI Limited
55.81
+3.24%
 
SHRIRAMFIN.NS Shriram Finance Limited
526.50
-3.71%
 
MANAPPURAM.NS Manappuram Finance Limited
195.55
+6.75%
 
LTF.NS L&T Finance Limited
142.44
+0.08%
 
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
268.00
-0.69%