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

BSE - Delayed Quote INR

Hindusthan Urban Infrastructure Limited (HUIL.BO)

2,110.05
-13.70
(-0.65%)
At close: 12:36:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,130.002,187.002,110.052,110.052,110.0531
Apr 30, 20252,125.002,135.002,100.002,123.752,123.7515
Apr 29, 20252,125.002,189.002,125.002,125.002,125.0080
Apr 28, 20252,181.102,190.002,000.002,107.552,107.55164
Apr 25, 20252,300.052,340.002,179.002,181.102,181.1086
Apr 24, 20252,347.002,347.002,122.002,289.152,289.15520
Apr 23, 20252,221.102,221.102,219.952,219.952,219.9524
Apr 22, 20252,215.002,272.952,155.552,175.602,175.60193
Apr 21, 20252,230.002,291.002,140.002,215.002,215.00281
Apr 17, 20252,161.102,200.002,100.002,155.952,155.95120
Apr 16, 20252,033.002,176.952,033.002,157.752,157.7595
Apr 15, 20252,003.052,291.052,003.052,223.802,223.80120
Apr 11, 20252,065.052,194.502,065.002,182.652,182.6510
Apr 9, 20252,075.002,108.952,011.302,063.502,063.5085
Apr 8, 20252,047.352,199.002,000.052,095.502,095.50171
Apr 7, 20252,092.602,103.102,089.002,089.102,089.1039
Apr 4, 20252,178.002,178.002,100.002,103.102,103.1026
Apr 3, 20252,120.002,230.002,120.002,178.102,178.10123
Apr 2, 20252,199.952,200.002,160.002,163.252,163.2568
Apr 1, 20252,050.002,140.002,050.002,056.102,056.1064
Mar 28, 20252,096.002,096.001,981.002,046.452,046.45285
Mar 27, 20252,146.052,150.002,069.952,106.502,106.50514
Mar 26, 20252,251.002,299.502,125.002,145.452,145.45218
Mar 25, 20252,280.002,299.002,240.752,288.952,288.9578
Mar 24, 20252,305.052,345.002,244.002,280.002,280.00418
Mar 21, 20252,278.002,330.002,270.052,312.002,312.00107
Mar 20, 20252,319.502,380.352,255.002,265.702,265.70119
Mar 19, 20252,288.002,321.002,280.102,319.502,319.5033
Mar 18, 20252,250.002,359.002,250.002,279.602,279.60148
Mar 17, 20252,290.002,290.002,235.002,242.502,242.5041
Mar 13, 20252,276.152,300.002,276.152,277.102,277.1023
Mar 12, 20252,348.952,399.002,260.002,357.852,357.8529
Mar 11, 20252,250.052,349.002,250.052,349.002,349.0019
Mar 10, 20252,360.002,360.002,326.002,326.002,326.0021
Mar 7, 20252,291.002,358.502,290.052,326.002,326.0061
Mar 6, 20252,370.002,420.002,340.002,401.552,401.55102
Mar 5, 20252,374.002,379.452,306.002,377.102,377.1046
Mar 4, 20252,300.002,379.452,300.002,324.352,324.3536
Mar 3, 20252,398.002,398.002,200.002,376.302,376.30101
Feb 28, 20252,349.952,405.002,161.002,223.002,223.00194
Feb 27, 20252,380.002,460.002,260.002,348.702,348.70111
Feb 25, 20252,465.002,465.002,390.002,391.502,391.5033
Feb 24, 20252,401.002,465.002,401.002,465.002,465.0014
Feb 21, 20252,460.002,485.002,410.002,459.802,459.80104
Feb 20, 20252,470.002,470.002,443.002,450.002,450.0072
Feb 19, 20252,400.002,469.002,400.002,436.252,436.2555
Feb 18, 20252,330.052,444.002,330.052,399.552,399.553
Feb 17, 20252,400.002,489.002,383.002,400.002,400.002,557
Feb 14, 20252,970.002,970.002,380.002,398.802,398.802,905
Feb 13, 20252,480.002,480.002,480.002,480.002,480.007
Feb 12, 20252,361.002,500.002,361.002,480.002,480.0038
Feb 11, 20252,500.002,506.002,400.002,433.352,433.35131
Feb 10, 20252,506.002,506.002,436.002,506.002,506.0052
Feb 7, 20252,774.002,774.002,501.002,506.002,506.0019
Feb 6, 20252,481.002,565.002,430.002,554.952,554.9539
Feb 5, 20252,598.002,598.002,405.002,481.552,481.5531
Feb 4, 20252,600.002,600.002,439.902,450.402,450.40119
Feb 3, 20252,549.002,600.002,399.902,415.002,415.00190
Feb 1, 20252,537.802,537.802,449.002,449.002,449.0011
Jan 31, 20252,440.002,560.002,440.002,488.002,488.0076
Jan 30, 20252,440.002,440.002,439.002,440.002,440.0021
Jan 29, 20252,405.002,450.002,380.002,400.002,400.0067
Jan 28, 20252,392.002,400.002,307.002,387.152,387.1575
Jan 27, 20252,530.652,530.652,365.002,389.802,389.8037
Jan 24, 20252,499.002,499.002,381.002,481.002,481.0034
Jan 23, 20252,540.002,540.002,460.002,492.052,492.0519
Jan 21, 20252,480.002,545.002,420.952,545.002,545.0017
Jan 20, 20252,525.802,525.802,500.002,500.002,500.006
Jan 17, 20252,490.002,490.002,477.552,483.802,483.807
Jan 16, 20252,485.002,500.002,450.002,469.002,469.00107
Jan 15, 20252,485.002,485.002,485.002,485.002,485.001
Jan 13, 20252,485.552,485.552,480.002,480.002,480.0093
Jan 10, 20252,576.952,580.002,465.502,469.852,469.8592
Jan 9, 20252,480.002,542.952,453.002,484.202,484.2085
Jan 8, 20252,466.052,480.002,466.052,480.002,480.003
Jan 7, 20252,490.002,579.952,490.002,549.952,549.9538
Jan 6, 20252,565.002,565.002,450.452,490.952,490.9542
Jan 3, 20252,700.002,700.002,565.052,565.052,565.0566
Jan 2, 20252,546.002,579.002,546.002,550.002,550.0034
Jan 1, 20252,495.002,550.002,488.002,535.002,535.0070
Dec 31, 20242,490.002,569.002,453.152,526.802,526.8047
Dec 30, 20242,551.002,551.202,490.002,490.002,490.0038

Related Tickers

200541.SZ Foshan Electrical and Lighting Co.,Ltd
2.3100
-0.43%
 
229640.KS LS Eco Energy Ltd.
32,250.00
+0.78%
 
TDED.SI t Delta TH SDR 1to1
3.9800
+6.99%
 
6504.T Fuji Electric Co., Ltd.
6,366.00
-0.58%
 
500.SI Tai Sin Electric Limited
0.4000
0.00%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
283.85
+0.02%
 
VOLTAMP.NS Voltamp Transformers Limited
7,722.50
+5.77%
 
APWC Asia Pacific Wire & Cable Corporation Limited
1.5500
-5.49%
 
AEIS Advanced Energy Industries, Inc.
111.29
+2.75%