HomeIPOHousing and Urban Development Corporation Limited IPO

Housing and Urban Development Corporation Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	36.20	36.30	35.40	35.65	36.20	527575
23 Dec 2019	36.55	37.10	36.05	36.20	36.55	649500
20 Dec 2019	36.10	37.10	35.65	36.55	36.20	1011766
19 Dec 2019	35.85	36.95	35.55	36.20	36.10	1178136
18 Dec 2019	36.65	36.90	35.85	36.10	36.65	399829
17 Dec 2019	36.45	37.25	36.25	36.65	36.35	537816
16 Dec 2019	37.05	37.40	36.25	36.35	37.00	549010
13 Dec 2019	35.95	37.25	35.95	37.00	35.85	1120809
12 Dec 2019	36.30	36.65	35.70	35.85	36.25	603858
10 Dec 2019	35.40	35.70	34.90	35.40	35.45	542455
09 Dec 2019	36.25	36.70	35.20	35.45	36.25	795778
06 Dec 2019	38.10	38.40	35.70	36.25	38.05	1478027
05 Dec 2019	38.30	38.45	36.85	38.05	40.50	3935465
04 Dec 2019	40.15	40.90	40.05	40.50	40.20	499691
03 Dec 2019	40.85	40.85	40.05	40.20	40.85	493220
02 Dec 2019	41.80	41.80	40.65	40.85	41.70	883189
29 Nov 2019	41.60	43.20	41.30	41.70	41.25	2038838
28 Nov 2019	40.85	41.75	40.40	41.25	41.05	1369083
27 Nov 2019	41.45	42.05	40.85	41.05	41.60	1271295
26 Nov 2019	42.05	42.35	41.25	41.60	41.85	947012
25 Nov 2019	41.90	42.50	41.55	41.85	41.70	1016459
22 Nov 2019	42.30	42.30	41.55	41.70	42.25	845850
21 Nov 2019	43.30	43.40	42.10	42.25	43.15	931556
20 Nov 2019	43.25	43.90	42.60	43.15	42.35	2244329
19 Nov 2019	42.65	43.05	42.10	42.35	42.65	1179124
18 Nov 2019	43.50	43.85	42.50	42.65	43.20	1239802
15 Nov 2019	43.50	44.50	42.80	43.20	42.90	2764978
14 Nov 2019	43.45	45.80	42.25	42.90	41.35	8322090
13 Nov 2019	42.00	42.25	41.05	41.35	41.80	1347652
11 Nov 2019	40.75	42.20	39.80	41.80	40.65	1763960
08 Nov 2019	41.70	42.25	40.40	40.65	42.30	1291897
07 Nov 2019	42.55	43.40	41.85	42.30	41.70	3387907
06 Nov 2019	40.00	42.75	39.50	41.70	39.85	3512661
05 Nov 2019	40.95	41.35	39.70	39.85	40.80	1127054
04 Nov 2019	40.10	41.90	40.05	40.80	40.05	1376628
01 Nov 2019	41.15	41.65	39.60	40.05	41.15	1782848
31 Oct 2019	38.45	43.60	38.45	41.15	38.10	8995180
30 Oct 2019	36.55	39.60	36.00	38.10	36.00	2908070
29 Oct 2019	35.50	36.25	35.10	36.00	35.50	684706
25 Oct 2019	35.35	36.30	35.10	35.25	35.45	605057
24 Oct 2019	35.25	35.95	34.85	35.45	35.35	681760
23 Oct 2019	34.70	36.20	34.10	35.35	34.65	1003583
22 Oct 2019	35.00	35.90	34.35	34.65	35.00	872975
18 Oct 2019	33.10	35.40	33.10	35.00	33.25	1536492
17 Oct 2019	33.35	33.65	32.70	33.25	33.10	556720
16 Oct 2019	33.20	33.60	32.85	33.10	33.00	649317
14 Oct 2019	32.60	33.90	32.25	33.00	32.45	668977
11 Oct 2019	32.40	32.70	32.10	32.45	32.35	420686
10 Oct 2019	32.90	33.10	32.25	32.35	33.15	446087
09 Oct 2019	32.55	33.60	32.15	33.15	32.55	804684
07 Oct 2019	33.60	33.60	32.45	32.55	33.45	659738
04 Oct 2019	34.45	34.80	33.30	33.45	33.80	537921
03 Oct 2019	33.40	34.20	32.90	33.80	33.55	749001
01 Oct 2019	34.75	34.95	33.20	33.55	34.90	683837
30 Sep 2019	35.80	36.10	33.90	34.90	35.80	841356
27 Sep 2019	36.60	36.90	35.70	35.80	36.65	676319
26 Sep 2019	37.00	37.40	36.55	36.65	36.85	615327
25 Sep 2019	37.85	38.15	36.60	36.85	37.90	779516
24 Sep 2019	37.95	38.65	37.50	37.90	37.95	731738
23 Sep 2019	37.75	39.75	37.20	37.95	36.90	2133516
20 Sep 2019	35.25	37.90	34.85	36.90	35.30	1419204
19 Sep 2019	36.90	37.00	35.05	35.30	36.80	807521
18 Sep 2019	36.90	37.45	36.40	36.80	36.75	695214
17 Sep 2019	38.70	38.75	36.40	36.75	38.75	864544
16 Sep 2019	38.65	39.90	38.30	38.75	37.80	2979527
13 Sep 2019	37.80	38.00	36.70	37.80	37.60	757641
12 Sep 2019	37.70	38.60	37.40	37.60	37.35	1126864
11 Sep 2019	36.35	38.70	36.10	37.35	35.95	1862969
09 Sep 2019	35.80	36.70	35.30	35.95	35.65	722007
06 Sep 2019	35.75	35.95	35.30	35.65	35.60	593872
05 Sep 2019	35.15	36.40	35.10	35.60	35.05	831503
04 Sep 2019	34.80	35.60	34.10	35.05	34.50	793014
03 Sep 2019	35.35	35.90	34.35	34.50	36.35	501101
30 Aug 2019	36.90	37.20	35.40	36.35	36.60	949200
29 Aug 2019	36.70	37.75	35.65	36.60	36.95	1622030
28 Aug 2019	39.00	39.00	36.25	36.95	38.05	4193458
27 Aug 2019	31.90	38.10	31.60	38.05	31.75	5419144
26 Aug 2019	31.25	32.00	30.65	31.75	30.45	750801
23 Aug 2019	30.00	30.65	29.80	30.45	30.35	938033
22 Aug 2019	32.50	32.75	30.20	30.35	32.65	1074609
21 Aug 2019	33.05	33.30	32.50	32.65	33.15	547509
20 Aug 2019	33.25	33.45	32.95	33.15	33.45	467560
19 Aug 2019	33.30	34.10	32.90	33.45	33.15	696218
16 Aug 2019	33.45	33.45	32.65	33.15	33.40	531269
14 Aug 2019	33.30	33.60	32.60	33.40	33.15	766379
13 Aug 2019	33.95	33.95	32.75	33.15	33.95	538826
09 Aug 2019	34.00	34.50	33.75	33.95	33.90	552968
08 Aug 2019	33.60	34.20	33.40	33.90	33.60	555434
07 Aug 2019	33.80	34.60	33.40	33.60	33.80	692172
06 Aug 2019	33.00	34.10	32.85	33.80	33.10	838221
05 Aug 2019	34.40	34.40	32.90	33.10	34.70	933350
02 Aug 2019	33.50	35.70	32.80	34.70	33.50	1739694
01 Aug 2019	33.85	34.30	32.90	33.50	34.05	703766
31 Jul 2019	33.55	34.30	33.10	34.05	33.80	794764
30 Jul 2019	34.60	34.80	33.60	33.80	34.60	734520
29 Jul 2019	35.00	35.20	34.05	34.60	34.95	718742
26 Jul 2019	34.65	35.55	34.40	34.95	34.70	802651
25 Jul 2019	35.40	35.45	34.60	34.70	35.25	453800
24 Jul 2019	35.30	35.55	34.80	35.25	35.45	626847
23 Jul 2019	35.30	36.15	34.90	35.45	35.15	726866
22 Jul 2019	35.80	36.00	34.80	35.15	36.25	1443127
19 Jul 2019	37.85	38.00	35.95	36.25	37.80	1202157
18 Jul 2019	38.40	38.60	37.70	37.80	38.40	599932
17 Jul 2019	38.35	38.90	38.25	38.40	38.55	540873
16 Jul 2019	38.95	39.00	38.25	38.55	38.75	589763
15 Jul 2019	38.80	39.20	38.55	38.75	38.70	479900
12 Jul 2019	38.90	38.90	38.40	38.70	38.75	558136
11 Jul 2019	38.80	39.10	38.60	38.75	38.65	365846
10 Jul 2019	39.20	39.35	38.50	38.65	39.00	546740
09 Jul 2019	38.25	39.25	37.75	39.00	38.05	871067
08 Jul 2019	40.05	40.15	37.85	38.05	40.50	1453096
05 Jul 2019	42.35	43.30	40.20	40.50	42.15	1495039
04 Jul 2019	42.20	42.55	42.05	42.15	41.80	560550
03 Jul 2019	41.10	42.20	40.50	41.80	40.85	852192
02 Jul 2019	40.50	40.95	40.05	40.85	40.45	833653
01 Jul 2019	40.20	40.65	40.20	40.45	40.15	325120
28 Jun 2019	40.55	40.55	39.85	40.15	40.35	533886
27 Jun 2019	40.10	40.65	39.80	40.35	39.90	701393
26 Jun 2019	39.45	40.40	39.25	39.90	39.45	699413
25 Jun 2019	38.65	39.65	38.20	39.45	38.80	553808
24 Jun 2019	39.60	39.70	38.60	38.80	39.70	503870
21 Jun 2019	40.55	40.55	39.45	39.70	40.65	458054
20 Jun 2019	38.65	40.95	38.00	40.65	38.65	1062320
19 Jun 2019	39.40	40.10	38.25	38.65	39.45	812762
18 Jun 2019	38.90	39.90	38.70	39.45	38.90	715248
17 Jun 2019	39.50	39.75	38.55	38.90	39.75	569553
14 Jun 2019	39.70	40.00	39.45	39.75	39.85	384371
13 Jun 2019	40.25	40.25	39.60	39.85	40.30	572287
12 Jun 2019	40.60	40.90	40.20	40.30	40.95	394376
11 Jun 2019	40.80	41.25	39.80	40.95	40.65	847117
10 Jun 2019	41.30	41.50	40.15	40.65	40.90	606542
07 Jun 2019	41.85	42.05	40.70	40.90	41.70	746062
06 Jun 2019	43.45	43.50	41.40	41.70	43.30	600425
04 Jun 2019	43.15	43.90	42.80	43.30	42.70	813903
03 Jun 2019	42.95	42.95	42.10	42.70	42.80	592650
31 May 2019	43.60	43.85	42.60	42.80	43.55	669775
30 May 2019	44.40	44.50	43.25	43.55	44.60	868406
29 May 2019	45.80	45.80	44.40	44.60	45.60	993238
28 May 2019	44.50	46.50	43.35	45.60	44.40	4888357
27 May 2019	44.60	45.25	43.75	44.40	44.10	2340046
24 May 2019	41.80	44.30	41.60	44.10	41.20	2346266
23 May 2019	42.00	42.85	41.00	41.20	40.95	1067470
22 May 2019	40.80	41.30	40.10	40.95	40.75	585752
21 May 2019	41.95	41.95	40.00	40.75	41.55	578273
20 May 2019	40.30	41.90	39.55	41.55	38.60	928058
17 May 2019	38.50	38.70	38.25	38.60	38.55	405629
16 May 2019	38.00	38.75	37.50	38.55	37.95	602969
15 May 2019	38.60	38.90	37.80	37.95	38.60	452785
14 May 2019	38.60	38.80	37.50	38.60	38.20	567929
13 May 2019	38.90	39.15	37.95	38.20	39.05	566227
10 May 2019	39.05	39.15	38.75	39.05	38.70	496202
09 May 2019	39.30	39.35	38.60	38.70	39.20	528607
08 May 2019	40.60	40.60	38.55	39.20	40.55	778197
07 May 2019	41.00	41.25	40.35	40.55	40.85	325418
06 May 2019	41.10	41.25	40.75	40.85	41.30	370965
03 May 2019	41.40	41.65	41.20	41.30	41.35	318703
02 May 2019	41.60	41.70	41.15	41.35	41.40	374314
30 Apr 2019	42.10	42.25	41.20	41.40	42.35	537785
26 Apr 2019	42.75	42.75	42.20	42.35	42.65	452495
25 Apr 2019	43.15	43.20	42.60	42.65	42.90	506863
24 Apr 2019	43.15	43.35	42.60	42.90	43.15	459583
23 Apr 2019	43.15	43.45	42.95	43.15	43.15	394862
22 Apr 2019	44.00	44.05	43.10	43.15	44.05	535030
18 Apr 2019	44.70	44.85	43.95	44.05	44.70	536031
16 Apr 2019	45.00	45.25	44.60	44.70	44.90	477951
15 Apr 2019	44.25	45.50	44.25	44.90	44.20	857728
12 Apr 2019	44.30	44.70	44.15	44.20	44.30	385910
11 Apr 2019	44.60	44.85	44.10	44.30	44.75	347585
10 Apr 2019	44.75	45.20	44.60	44.75	44.75	536441
09 Apr 2019	44.90	45.15	44.55	44.75	44.85	413908
08 Apr 2019	45.00	46.20	44.65	44.85	45.10	832500
05 Apr 2019	44.70	45.60	44.70	45.10	44.80	490880
04 Apr 2019	45.05	45.30	44.60	44.80	45.20	538443
03 Apr 2019	46.00	46.55	45.05	45.20	45.75	957089
02 Apr 2019	45.75	46.00	45.25	45.75	45.75	637084
01 Apr 2019	45.30	46.75	45.10	45.75	44.90	1444688
29 Mar 2019	44.55	45.70	44.30	44.90	44.30	1035379
28 Mar 2019	43.85	44.45	43.65	44.30	43.65	702456
27 Mar 2019	44.05	44.25	43.20	43.65	44.00	986512
26 Mar 2019	44.20	44.85	43.65	44.00	44.05	591442
25 Mar 2019	44.40	44.45	43.80	44.05	44.85	611118
22 Mar 2019	46.00	46.15	44.60	44.85	45.95	765846
20 Mar 2019	45.90	46.65	45.65	45.95	45.55	1893565
19 Mar 2019	44.90	46.25	44.85	45.55	44.85	1310315
18 Mar 2019	45.35	45.35	44.35	44.85	44.50	853351
15 Mar 2019	44.80	45.55	44.30	44.50	44.65	1054349
14 Mar 2019	44.85	45.05	44.20	44.65	44.60	620871
13 Mar 2019	46.00	46.00	44.40	44.60	46.05	1163698
12 Mar 2019	45.85	47.45	45.65	46.05	45.20	2832699
11 Mar 2019	44.75	45.60	44.75	45.20	44.75	1015074
08 Mar 2019	45.15	45.35	44.40	44.75	45.40	725062
07 Mar 2019	46.65	46.90	45.25	45.40	46.30	1472341
06 Mar 2019	44.00	47.80	44.00	46.30	43.65	4421624
05 Mar 2019	41.50	44.10	41.50	43.65	41.80	1512566
01 Mar 2019	40.70	42.30	40.60	41.80	40.40	1045685
28 Feb 2019	40.50	40.90	40.05	40.40	40.40	476190
27 Feb 2019	41.00	41.70	40.15	40.40	40.70	910270
26 Feb 2019	41.45	41.45	40.05	40.70	42.35	1171637
25 Feb 2019	42.40	43.50	41.40	42.35	40.90	2342519
22 Feb 2019	39.10	41.40	38.90	40.90	39.00	1161461
21 Feb 2019	38.50	39.40	38.20	39.00	38.50	614440
20 Feb 2019	38.45	38.85	38.10	38.50	38.35	457506
19 Feb 2019	37.75	38.65	37.75	38.35	37.75	469517
18 Feb 2019	38.60	38.60	37.70	37.75	38.00	424727
15 Feb 2019	38.40	38.40	37.70	38.00	38.25	411009
14 Feb 2019	38.20	38.65	37.50	38.25	38.15	529294
13 Feb 2019	39.00	39.35	38.00	38.15	38.80	695390
12 Feb 2019	39.00	39.40	38.60	38.80	38.95	508636
11 Feb 2019	39.50	39.65	38.80	38.95	39.75	598940
08 Feb 2019	40.00	40.25	39.65	39.75	40.25	572024
07 Feb 2019	39.75	40.85	39.25	40.25	39.70	680555
06 Feb 2019	39.80	40.35	39.20	39.70	39.70	728820
05 Feb 2019	40.40	40.65	39.55	39.70	40.70	803606
04 Feb 2019	41.80	41.80	40.60	40.70	41.75	503525
01 Feb 2019	42.70	43.05	41.55	41.75	41.90	1117435
31 Jan 2019	41.75	42.20	41.40	41.90	41.55	587365
30 Jan 2019	41.45	41.95	41.10	41.55	41.50	619066
29 Jan 2019	40.60	41.85	40.60	41.50	41.10	650072
28 Jan 2019	41.60	41.95	40.80	41.10	41.95	766644
25 Jan 2019	43.55	43.70	41.75	41.95	43.25	963050
24 Jan 2019	44.25	44.85	42.85	43.25	44.50	741758
23 Jan 2019	44.65	46.20	44.30	44.50	45.10	1139423
22 Jan 2019	45.45	45.45	44.00	45.10	45.15	1758698
21 Jan 2019	43.00	47.50	43.00	45.15	42.85	8428241
18 Jan 2019	43.00	43.50	42.80	42.85	43.00	614167
17 Jan 2019	43.45	43.85	42.85	43.00	43.30	578835
16 Jan 2019	43.45	43.80	43.20	43.30	43.30	474030
15 Jan 2019	42.85	44.30	42.85	43.30	42.90	594891
14 Jan 2019	43.25	43.40	42.75	42.90	43.45	463128
11 Jan 2019	43.90	44.05	43.25	43.45	43.70	594830
10 Jan 2019	43.15	45.00	43.00	43.70	42.60	2238238
09 Jan 2019	43.10	43.55	42.40	42.60	42.90	680683
08 Jan 2019	43.00	43.20	42.55	42.90	42.90	576884
07 Jan 2019	43.20	43.40	42.65	42.90	42.70	555037
04 Jan 2019	42.95	43.25	42.35	42.70	42.90	584050
31 Dec 2018	43.25	43.80	42.85	42.95	42.90	1031718
28 Dec 2018	43.25	43.80	42.85	42.90	43.05	1276739
27 Dec 2018	44.10	44.10	42.90	43.05	43.10	366036
26 Dec 2018	43.30	43.40	42.50	43.10	43.40	442465
24 Dec 2018	44.40	44.40	43.25	43.40	44.10	403750
21 Dec 2018	44.80	45.25	43.80	44.10	44.70	668234
20 Dec 2018	44.50	45.35	44.00	44.70	44.30	1034864
19 Dec 2018	43.60	45.30	43.40	44.30	43.40	1438750
18 Dec 2018	43.20	43.65	42.70	43.40	43.10	632748
17 Dec 2018	41.95	43.35	41.95	43.10	41.85	706305
14 Dec 2018	42.25	43.00	41.55	41.85	42.55	575609
13 Dec 2018	42.70	43.30	42.15	42.55	42.40	517342
12 Dec 2018	41.35	42.90	41.00	42.40	41.00	588976
11 Dec 2018	40.00	41.35	40.00	41.00	40.30	484659
10 Dec 2018	41.00	41.00	40.15	40.30	41.20	385159
07 Dec 2018	41.50	41.90	41.00	41.20	41.45	351825
06 Dec 2018	42.00	42.00	41.30	41.45	42.00	379379
05 Dec 2018	42.50	43.10	41.90	42.00	42.75	541085
04 Dec 2018	43.05	43.25	42.60	42.75	43.00	374124
03 Dec 2018	43.00	43.50	42.60	43.00	43.00	409454
30 Nov 2018	42.60	43.40	42.60	43.00	42.60	532484
29 Nov 2018	43.40	43.50	42.40	42.60	43.20	442697
28 Nov 2018	44.00	44.40	43.00	43.20	44.15	836338
27 Nov 2018	45.90	45.95	44.00	44.15	45.85	990633
26 Nov 2018	44.30	46.25	44.30	45.85	44.00	3499516
22 Nov 2018	44.40	44.75	43.90	44.00	44.20	603302
21 Nov 2018	44.55	44.55	43.90	44.20	44.30	485391
20 Nov 2018	44.80	45.15	44.10	44.30	44.85	444717
19 Nov 2018	44.40	45.05	44.10	44.85	44.15	506568
16 Nov 2018	44.75	44.75	43.90	44.15	44.45	288873
15 Nov 2018	45.20	45.20	44.20	44.45	44.85	292258
14 Nov 2018	44.90	45.40	44.40	44.85	44.60	457693
13 Nov 2018	44.30	45.00	44.20	44.60	44.70	464628
12 Nov 2018	46.15	46.70	44.55	44.70	46.05	638693
09 Nov 2018	45.50	46.45	45.00	46.05	45.35	605677
07 Nov 2018	45.40	45.50	44.55	45.35	44.60	295858
05 Nov 2018	45.10	45.10	44.10	44.65	44.90	549277
02 Nov 2018	44.40	46.40	44.10	44.90	43.95	1429949
01 Nov 2018	43.80	44.40	43.60	43.95	43.50	751704
31 Oct 2018	43.45	43.75	42.55	43.50	43.15	593066
30 Oct 2018	41.55	43.90	41.45	43.15	41.85	1129821
29 Oct 2018	41.00	42.00	40.55	41.85	40.80	575420
26 Oct 2018	41.25	41.25	40.50	40.80	40.95	554812
25 Oct 2018	40.95	41.20	40.60	40.95	41.25	336580
24 Oct 2018	41.50	41.80	41.00	41.25	41.15	458296
23 Oct 2018	41.10	41.75	41.00	41.15	41.55	391570
22 Oct 2018	42.40	42.65	41.45	41.55	42.20	659769
19 Oct 2018	42.10	42.75	41.80	42.20	42.90	515025
17 Oct 2018	44.80	44.80	42.70	42.90	44.10	743116
16 Oct 2018	43.75	44.70	43.35	44.10	43.50	959381
15 Oct 2018	42.95	43.90	42.45	43.50	42.70	817253
12 Oct 2018	41.45	43.20	41.45	42.70	41.15	1296606
11 Oct 2018	40.45	41.65	40.05	41.15	42.05	1261679
10 Oct 2018	42.40	43.80	41.90	42.05	42.10	2082156
09 Oct 2018	42.80	42.80	41.60	42.10	42.50	944500
08 Oct 2018	43.60	43.75	42.15	42.50	43.80	806470
05 Oct 2018	44.30	44.60	43.45	43.80	44.60	1001330
04 Oct 2018	44.00	45.00	43.25	44.60	44.35	1080839
03 Oct 2018	44.00	45.35	43.50	44.35	44.00	2127574
01 Oct 2018	46.15	46.55	43.80	44.00	46.15	2697400
28 Sep 2018	49.40	49.65	45.50	46.15	49.30	1569524
27 Sep 2018	51.30	51.30	48.85	49.30	51.05	1153887
26 Sep 2018	51.45	51.60	50.55	51.05	50.90	597938
25 Sep 2018	51.10	51.80	50.10	50.90	51.40	1070767
24 Sep 2018	54.40	54.40	51.00	51.40	54.40	1142091
21 Sep 2018	55.60	55.75	50.50	54.40	55.20	2759936
19 Sep 2018	55.80	56.70	55.05	55.20	55.60	688454
18 Sep 2018	56.65	57.30	55.40	55.60	56.40	1329954
17 Sep 2018	56.00	57.25	55.70	56.40	56.55	888381
14 Sep 2018	56.05	56.95	56.05	56.55	55.90	761812
12 Sep 2018	56.90	57.20	55.25	55.90	56.75	1043777
11 Sep 2018	58.30	59.15	56.05	56.75	58.35	1295287
10 Sep 2018	57.90	59.25	57.90	58.35	58.45	1566538
07 Sep 2018	59.50	59.65	58.10	58.45	59.65	2120560
06 Sep 2018	62.60	63.00	59.20	59.65	55.70	13280165
05 Sep 2018	56.10	57.00	55.05	55.70	56.15	903094
04 Sep 2018	57.35	58.40	55.70	56.15	57.10	1226467
03 Sep 2018	56.00	58.20	55.30	57.10	55.30	2902141
31 Aug 2018	55.55	55.85	55.20	55.30	55.70	513106
30 Aug 2018	55.25	56.25	55.25	55.70	55.75	452176
29 Aug 2018	55.30	56.70	55.05	55.75	55.30	847497
28 Aug 2018	56.10	56.80	54.85	55.30	56.00	731141
27 Aug 2018	55.85	56.70	55.35	56.00	55.30	897217
24 Aug 2018	54.45	55.95	54.05	55.30	54.35	845372
23 Aug 2018	54.50	55.30	54.10	54.35	55.05	677446
21 Aug 2018	55.20	55.70	55.00	55.05	55.15	601164
20 Aug 2018	55.40	55.60	55.00	55.15	55.25	589143
17 Aug 2018	54.95	55.80	54.80	55.25	54.60	869203
16 Aug 2018	54.60	55.20	54.40	54.60	54.85	473132
14 Aug 2018	55.00	55.60	54.65	54.85	54.60	471356
13 Aug 2018	55.20	55.30	54.25	54.60	55.60	431401
10 Aug 2018	56.15	56.55	55.25	55.60	55.95	690133
09 Aug 2018	55.80	56.50	55.60	55.95	55.60	533356
08 Aug 2018	57.05	57.50	55.30	55.60	57.20	590226
07 Aug 2018	56.35	58.80	56.35	57.20	56.35	2534838
06 Aug 2018	56.70	57.00	56.25	56.35	56.30	666985
03 Aug 2018	55.50	57.10	55.40	56.30	55.15	1002937
02 Aug 2018	55.80	55.90	55.00	55.15	55.80	530757
01 Aug 2018	56.10	56.75	55.20	55.80	56.10	629641
31 Jul 2018	54.95	56.90	54.45	56.10	54.95	1651771
30 Jul 2018	53.20	55.60	53.20	54.95	53.40	1431566
27 Jul 2018	53.15	53.75	52.95	53.40	52.90	720453
26 Jul 2018	53.05	53.70	52.70	52.90	53.10	522618
25 Jul 2018	53.35	54.20	52.85	53.10	53.80	630781
24 Jul 2018	51.60	54.25	51.45	53.80	51.60	1605278
23 Jul 2018	51.50	51.90	51.15	51.60	51.15	562616
20 Jul 2018	52.15	52.15	51.00	51.15	52.35	822977
19 Jul 2018	52.70	53.50	52.10	52.35	52.35	1258895
18 Jul 2018	53.40	53.70	52.10	52.35	52.80	537996
17 Jul 2018	52.55	53.15	52.20	52.80	52.90	751034
16 Jul 2018	54.05	54.50	52.75	52.90	54.35	675898
13 Jul 2018	55.55	55.60	54.20	54.35	55.20	518323
12 Jul 2018	56.05	56.50	55.10	55.20	55.95	592137
11 Jul 2018	56.10	57.30	55.55	55.95	56.60	584523
10 Jul 2018	56.00	57.50	55.95	56.60	55.75	694976
09 Jul 2018	55.50	56.25	55.25	55.75	55.20	496583
06 Jul 2018	54.60	56.20	54.20	55.20	54.50	676255
05 Jul 2018	54.80	55.20	54.15	54.50	54.45	510834
04 Jul 2018	55.20	55.20	53.05	54.45	55.20	637626
03 Jul 2018	55.50	55.60	54.85	55.20	55.50	441095
02 Jul 2018	57.00	57.00	55.30	55.50	56.45	442263
29 Jun 2018	56.00	56.95	56.00	56.45	55.55	554001
28 Jun 2018	55.50	56.10	54.25	55.55	55.40	980832
27 Jun 2018	57.00	57.15	55.00	55.40	57.00	885092
26 Jun 2018	57.60	58.10	56.50	57.00	57.90	770634
25 Jun 2018	58.15	58.95	57.60	57.90	58.40	534609
22 Jun 2018	58.40	59.35	57.40	58.40	58.45	878407
21 Jun 2018	59.65	59.80	58.15	58.45	59.40	674771
20 Jun 2018	59.95	60.65	59.05	59.40	59.65	729295
19 Jun 2018	59.30	61.65	58.80	59.65	59.30	1392708
18 Jun 2018	60.75	61.00	59.10	59.30	60.85	633555
15 Jun 2018	61.30	62.45	60.30	60.85	61.45	1239496
14 Jun 2018	62.45	62.45	60.95	61.45	62.75	1423130
13 Jun 2018	61.25	64.35	61.10	62.75	58.85	9197687
12 Jun 2018	57.50	59.90	56.80	58.85	57.40	1307956
11 Jun 2018	57.55	58.15	57.20	57.40	57.15	525836
08 Jun 2018	57.00	57.45	56.35	57.15	57.20	723443
07 Jun 2018	56.30	57.60	56.30	57.20	56.30	766447
06 Jun 2018	55.70	56.75	54.90	56.30	55.55	905416
05 Jun 2018	56.05	56.15	54.85	55.55	56.25	878337
04 Jun 2018	58.25	58.35	55.85	56.25	57.75	871898
01 Jun 2018	59.15	59.70	57.00	57.75	59.60	869666
31 May 2018	62.20	62.75	59.20	59.60	61.30	1472952
30 May 2018	60.50	62.60	60.20	61.30	61.00	1393491
29 May 2018	60.15	62.85	59.95	61.00	59.30	3692640
28 May 2018	57.85	59.80	57.70	59.30	57.65	1370871
25 May 2018	57.20	58.40	57.20	57.65	57.20	703926
24 May 2018	56.30	58.30	56.25	57.20	56.00	1261964
23 May 2018	55.65	57.35	55.65	56.00	55.95	764243
22 May 2018	56.00	56.50	55.00	55.95	55.60	941957
21 May 2018	57.80	57.80	55.30	55.60	57.40	943104
18 May 2018	58.75	59.40	57.10	57.40	58.70	1415011
17 May 2018	55.40	59.90	55.10	58.70	55.40	5340112
16 May 2018	56.95	57.10	54.60	55.40	57.25	2667060
15 May 2018	57.55	58.60	55.80	57.25	57.75	2597792
14 May 2018	59.00	59.00	56.80	57.75	59.05	2084762
11 May 2018	60.45	60.60	58.05	59.05	60.25	1919515
10 May 2018	60.80	61.00	59.60	60.25	60.65	1392049
09 May 2018	61.50	61.50	60.40	60.65	60.90	1415137
08 May 2018	62.10	62.90	60.80	60.90	61.75	1557177
07 May 2018	63.50	63.50	61.20	61.75	62.90	1563620
04 May 2018	64.00	64.25	62.75	62.90	63.95	1169528
03 May 2018	65.15	65.50	63.70	63.95	65.15	1070376
02 May 2018	65.75	65.75	64.75	65.15	65.65	855654
30 Apr 2018	66.05	67.15	65.55	65.65	65.95	938504
27 Apr 2018	66.80	66.80	65.50	65.95	66.35	1061145
26 Apr 2018	66.70	67.20	66.05	66.35	66.70	775911
25 Apr 2018	66.75	68.40	66.35	66.70	66.80	1448712
24 Apr 2018	67.30	67.60	66.60	66.80	66.95	873344
23 Apr 2018	67.95	67.95	66.70	66.95	67.90	973717
20 Apr 2018	67.50	68.70	67.00	67.90	67.55	906357
19 Apr 2018	68.05	68.30	67.35	67.55	67.85	764677
18 Apr 2018	68.85	68.85	67.55	67.85	68.50	1226841
17 Apr 2018	69.20	69.30	68.35	68.50	68.90	708111
16 Apr 2018	69.00	69.20	68.20	68.90	69.40	986097
13 Apr 2018	70.50	70.80	69.10	69.40	70.20	1079352
12 Apr 2018	70.30	71.15	69.65	70.20	70.40	799210
11 Apr 2018	70.95	71.10	70.00	70.40	70.90	613571
10 Apr 2018	71.50	71.80	70.65	70.90	71.35	813648
09 Apr 2018	70.80	72.20	69.85	71.35	70.40	1313107
06 Apr 2018	70.40	71.20	69.60	70.40	70.95	946258
05 Apr 2018	70.90	71.40	70.25	70.95	69.40	1090551
04 Apr 2018	71.00	72.25	68.80	69.40	70.80	1656802
03 Apr 2018	67.70	71.00	67.55	70.80	68.20	1669932
02 Apr 2018	67.45	68.90	67.05	68.20	66.30	934387
28 Mar 2018	67.00	68.05	65.75	66.30	67.00	1463128
27 Mar 2018	66.35	67.60	66.35	67.00	65.90	1063282
26 Mar 2018	65.50	66.30	64.50	65.90	65.70	1821244
23 Mar 2018	66.25	66.25	65.05	65.70	67.15	1654502
22 Mar 2018	67.30	68.15	66.85	67.15	67.35	1140025
21 Mar 2018	67.20	68.60	67.20	67.35	66.90	957936
20 Mar 2018	67.60	68.35	66.75	66.90	67.90	1168197
19 Mar 2018	69.90	70.25	67.70	67.90	69.90	1111301
16 Mar 2018	70.90	71.15	69.70	69.90	70.75	1216660
15 Mar 2018	70.00	71.25	69.50	70.75	69.95	1363587
14 Mar 2018	70.80	71.25	69.75	69.95	70.80	1006913
13 Mar 2018	70.25	71.90	69.95	70.80	69.95	1187965
12 Mar 2018	71.00	71.40	69.50	69.95	70.50	1062928
09 Mar 2018	71.25	71.90	70.30	70.50	71.50	918495
08 Mar 2018	72.55	72.75	70.30	71.50	72.20	1045839
07 Mar 2018	73.85	73.85	72.10	72.20	73.90	1199456
06 Mar 2018	75.50	76.10	73.55	73.90	75.05	7211949
05 Mar 2018	76.05	76.45	74.65	75.05	76.15	957887
01 Mar 2018	77.00	77.45	76.05	76.15	77.00	1148579
28 Feb 2018	77.00	77.70	76.55	77.00	77.40	829986
27 Feb 2018	79.70	79.75	77.00	77.40	79.15	1362688
26 Feb 2018	79.60	79.75	79.05	79.15	78.80	968727
20 Feb 2018	80.85	81.70	80.05	80.25	80.65	955238
19 Feb 2018	83.30	83.30	80.00	80.65	83.75	1253565
16 Feb 2018	82.20	84.10	81.00	83.75	82.10	3389959
15 Feb 2018	81.70	82.50	81.30	82.10	81.75	1706522
14 Feb 2018	82.45	82.80	81.00	81.75	82.05	1819293

Housing and Urban Development Corporation Limited IPO

Housing and Urban Development Corporation Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links