HOUSING AND URBAN DEVELOPMENT CORP LTD (hudco)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 228.02 | 228.02 | 227.58 | 227.8 | 48500 |
| 2025-05-20 15:28:00 | 227.7 | 228.02 | 227.7 | 228.02 | 140650 |
| 2025-05-20 15:27:00 | 227.6 | 227.6 | 227.5 | 227.5 | 19400 |
| 2025-05-20 15:26:00 | 227.5 | 227.6 | 227.33 | 227.6 | 33950 |
| 2025-05-20 15:25:00 | 227.1 | 227.5 | 227.1 | 227.5 | 72750 |
| 2025-05-20 15:24:00 | 226.89 | 227.1 | 226.89 | 227.1 | 67900 |
| 2025-05-20 15:23:00 | 226.71 | 226.9 | 226.71 | 226.89 | 109125 |
| 2025-05-20 15:22:00 | 226.72 | 226.75 | 226.71 | 226.71 | 31525 |
| 2025-05-20 15:21:00 | 226.45 | 226.82 | 226.45 | 226.82 | 53350 |
| 2025-05-20 15:20:00 | 226.35 | 226.46 | 226.35 | 226.45 | 80025 |
| 2025-05-20 15:19:00 | 226.32 | 226.35 | 226.32 | 226.35 | 41225 |
| 2025-05-20 15:18:00 | 226.51 | 226.51 | 226.26 | 226.32 | 12125 |
| 2025-05-20 15:17:00 | 226.53 | 226.58 | 226.51 | 226.51 | 19400 |
| 2025-05-20 15:16:00 | 226.71 | 226.71 | 226.53 | 226.53 | 12125 |
| 2025-05-20 15:15:00 | 226.8 | 226.94 | 226.71 | 226.71 | 24250 |
| 2025-05-20 15:14:00 | 227.0 | 227.13 | 227.0 | 227.0 | 16975 |
| 2025-05-20 15:13:00 | 227.17 | 227.17 | 227.04 | 227.04 | 9700 |
| 2025-05-20 15:12:00 | 226.85 | 227.17 | 226.85 | 227.17 | 4850 |
| 2025-05-20 15:11:00 | 226.85 | 226.85 | 226.85 | 226.85 | 0 |
| 2025-05-20 15:10:00 | 226.9 | 226.9 | 226.62 | 226.85 | 9700 |
| 2025-05-20 15:09:00 | 226.25 | 227.0 | 226.25 | 227.0 | 31525 |
| 2025-05-20 15:08:00 | 226.14 | 226.14 | 226.04 | 226.04 | 2425 |
| 2025-05-20 15:07:00 | 225.88 | 226.14 | 225.88 | 226.14 | 16975 |
| 2025-05-20 15:06:00 | 226.19 | 226.3 | 225.88 | 225.88 | 33950 |
| 2025-05-20 15:05:00 | 225.98 | 226.2 | 225.98 | 226.01 | 41225 |
| 2025-05-20 15:04:00 | 226.7 | 226.7 | 225.77 | 225.98 | 138225 |
| 2025-05-20 15:03:00 | 226.7 | 226.7 | 226.7 | 226.7 | 9700 |
| 2025-05-20 15:02:00 | 226.61 | 226.74 | 226.51 | 226.7 | 55775 |
| 2025-05-20 15:01:00 | 226.46 | 226.74 | 226.46 | 226.61 | 65475 |
| 2025-05-20 15:00:00 | 226.39 | 226.58 | 226.39 | 226.47 | 24250 |
| 2025-05-20 14:59:00 | 226.5 | 226.54 | 226.39 | 226.39 | 36375 |
| 2025-05-20 14:58:00 | 226.7 | 226.74 | 226.5 | 226.5 | 21825 |
| 2025-05-20 14:57:00 | 226.88 | 227.14 | 226.39 | 226.7 | 218250 |
| 2025-05-20 14:56:00 | 227.26 | 227.26 | 226.67 | 226.88 | 14550 |
| 2025-05-20 14:55:00 | 227.33 | 227.33 | 227.17 | 227.26 | 12125 |
| 2025-05-20 14:54:00 | 227.5 | 227.55 | 227.33 | 227.33 | 26675 |
| 2025-05-20 14:53:00 | 227.86 | 227.86 | 227.5 | 227.5 | 2425 |
| 2025-05-20 14:52:00 | 227.95 | 227.98 | 227.81 | 227.86 | 7275 |
| 2025-05-20 14:51:00 | 228.01 | 228.11 | 227.75 | 227.95 | 33950 |
| 2025-05-20 14:50:00 | 227.96 | 228.01 | 227.73 | 228.01 | 60625 |
| 2025-05-20 14:49:00 | 227.8 | 227.96 | 227.8 | 227.96 | 7275 |
| 2025-05-20 14:48:00 | 227.65 | 227.65 | 227.44 | 227.6 | 7275 |
| 2025-05-20 14:47:00 | 227.0 | 227.69 | 227.0 | 227.69 | 24250 |
| 2025-05-20 14:46:00 | 226.71 | 227.15 | 226.71 | 227.02 | 21825 |
| 2025-05-20 14:45:00 | 226.41 | 226.72 | 226.4 | 226.71 | 26675 |
| 2025-05-20 14:44:00 | 226.76 | 226.76 | 226.52 | 226.67 | 4850 |
| 2025-05-20 14:43:00 | 226.46 | 226.93 | 226.45 | 226.76 | 41225 |
| 2025-05-20 14:42:00 | 226.4 | 226.65 | 226.32 | 226.46 | 55775 |
| 2025-05-20 14:41:00 | 227.0 | 227.0 | 226.5 | 226.5 | 24250 |
| 2025-05-20 14:40:00 | 227.77 | 227.77 | 227.0 | 227.0 | 12125 |
| 2025-05-20 14:39:00 | 227.96 | 227.96 | 227.77 | 227.77 | 7275 |
| 2025-05-20 14:38:00 | 227.38 | 228.0 | 227.38 | 227.96 | 38800 |
| 2025-05-20 14:37:00 | 227.48 | 227.48 | 227.38 | 227.38 | 2425 |
| 2025-05-20 14:36:00 | 227.35 | 227.5 | 227.35 | 227.48 | 7275 |
| 2025-05-20 14:35:00 | 227.4 | 227.5 | 227.32 | 227.35 | 41225 |
| 2025-05-20 14:34:00 | 227.18 | 227.2 | 227.1 | 227.2 | 12125 |
| 2025-05-20 14:33:00 | 226.94 | 227.24 | 226.94 | 227.18 | 9700 |
| 2025-05-20 14:32:00 | 227.05 | 227.14 | 226.88 | 226.94 | 55775 |
| 2025-05-20 14:31:00 | 227.02 | 227.1 | 226.65 | 227.0 | 55775 |
| 2025-05-20 14:30:00 | 227.34 | 227.34 | 227.08 | 227.2 | 31525 |
| 2025-05-20 14:29:00 | 227.16 | 227.19 | 227.07 | 227.19 | 19400 |
| 2025-05-20 14:28:00 | 227.25 | 227.45 | 227.21 | 227.21 | 12125 |
| 2025-05-20 14:27:00 | 227.58 | 227.58 | 227.25 | 227.25 | 7275 |
| 2025-05-20 14:26:00 | 227.9 | 227.9 | 227.5 | 227.74 | 26675 |
| 2025-05-20 14:25:00 | 227.64 | 227.92 | 227.39 | 227.9 | 67900 |
| 2025-05-20 14:24:00 | 227.58 | 227.64 | 227.4 | 227.64 | 46075 |
| 2025-05-20 14:23:00 | 227.25 | 227.58 | 227.25 | 227.58 | 46075 |
| 2025-05-20 14:22:00 | 227.59 | 227.59 | 227.25 | 227.25 | 19400 |
| 2025-05-20 14:21:00 | 227.53 | 227.59 | 227.35 | 227.59 | 48500 |
| 2025-05-20 14:20:00 | 227.54 | 227.61 | 227.02 | 227.35 | 138225 |
| 2025-05-20 14:19:00 | 228.5 | 228.5 | 227.74 | 227.74 | 50925 |
| 2025-05-20 14:18:00 | 228.5 | 228.83 | 228.5 | 228.6 | 7275 |
| 2025-05-20 14:17:00 | 228.5 | 228.5 | 228.5 | 228.5 | 0 |
| 2025-05-20 14:16:00 | 228.37 | 228.66 | 228.37 | 228.5 | 33950 |
| 2025-05-20 14:15:00 | 228.69 | 228.76 | 228.2 | 228.35 | 31525 |
| 2025-05-20 14:14:00 | 228.4 | 228.78 | 228.39 | 228.69 | 33950 |
| 2025-05-20 14:13:00 | 228.63 | 228.74 | 228.63 | 228.69 | 4850 |
| 2025-05-20 14:12:00 | 228.76 | 228.84 | 228.54 | 228.63 | 31525 |
| 2025-05-20 14:11:00 | 228.86 | 228.86 | 228.76 | 228.76 | 4850 |
| 2025-05-20 14:10:00 | 228.86 | 228.86 | 228.86 | 228.86 | 4850 |
| 2025-05-20 14:09:00 | 228.55 | 228.86 | 228.53 | 228.86 | 53350 |
| 2025-05-20 14:08:00 | 228.55 | 228.55 | 228.44 | 228.44 | 58200 |
| 2025-05-20 14:07:00 | 228.58 | 228.61 | 228.5 | 228.55 | 87300 |
| 2025-05-20 14:06:00 | 229.7 | 229.7 | 228.58 | 228.58 | 143075 |
| 2025-05-20 14:05:00 | 230.02 | 230.02 | 229.63 | 229.7 | 43650 |
| 2025-05-20 14:04:00 | 230.17 | 230.17 | 230.02 | 230.02 | 16975 |
| 2025-05-20 14:03:00 | 230.41 | 230.41 | 230.17 | 230.17 | 7275 |
| 2025-05-20 14:02:00 | 230.41 | 230.41 | 230.41 | 230.41 | 0 |
| 2025-05-20 14:01:00 | 230.75 | 230.75 | 230.41 | 230.41 | 19400 |
| 2025-05-20 14:00:00 | 230.75 | 230.75 | 230.75 | 230.75 | 4850 |
| 2025-05-20 13:59:00 | 230.65 | 230.87 | 230.65 | 230.87 | 2425 |
| 2025-05-20 13:58:00 | 230.61 | 230.77 | 230.61 | 230.65 | 21825 |
| 2025-05-20 13:57:00 | 230.61 | 230.61 | 230.61 | 230.61 | 0 |
| 2025-05-20 13:56:00 | 230.7 | 230.7 | 230.61 | 230.61 | 2425 |
| 2025-05-20 13:55:00 | 230.7 | 230.7 | 230.7 | 230.7 | 0 |
| 2025-05-20 13:54:00 | 230.66 | 230.7 | 230.66 | 230.7 | 2425 |
| 2025-05-20 13:53:00 | 230.9 | 230.9 | 230.66 | 230.66 | 4850 |
| 2025-05-20 13:52:00 | 231.0 | 231.0 | 230.9 | 230.9 | 4850 |
| 2025-05-20 13:51:00 | 231.0 | 231.0 | 231.0 | 231.0 | 0 |
| 2025-05-20 13:50:00 | 231.11 | 231.11 | 231.0 | 231.0 | 14550 |