HOUSING AND URBAN DEVELOPMENT CORP LTD (hudco)
REALTY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 228.5 | 230.4 | 225.05 | 229.64 | 3699075 |
| 2025-07-07 05:30:00 | 233.0 | 233.0 | 228.1 | 228.56 | 3768450 |
| 2025-07-04 05:30:00 | 232.98 | 235.29 | 230.66 | 232.49 | 4134750 |
| 2025-07-03 05:30:00 | 234.59 | 235.0 | 231.7 | 232.11 | 3948825 |
| 2025-07-02 05:30:00 | 241.93 | 241.93 | 233.5 | 234.54 | 8563650 |
| 2025-07-01 05:30:00 | 241.48 | 243.8 | 236.5 | 241.9 | 10589400 |
| 2025-06-30 05:30:00 | 238.75 | 242.9 | 238.1 | 239.13 | 5858025 |
| 2025-06-27 05:30:00 | 242.46 | 244.7 | 237.12 | 237.78 | 8477625 |
| 2025-06-26 05:30:00 | 236.4 | 241.35 | 236.4 | 240.49 | 15098050 |
| 2025-06-25 05:30:00 | 233.99 | 241.09 | 233.47 | 240.14 | 14702775 |
| 2025-06-24 05:30:00 | 235.49 | 236.72 | 231.46 | 234.46 | 13837050 |
| 2025-06-23 05:30:00 | 226.29 | 233.55 | 225.33 | 232.75 | 25164225 |
| 2025-06-20 05:30:00 | 221.4 | 228.86 | 218.92 | 227.98 | 2315875 |
| 2025-06-19 05:30:00 | 224.01 | 225.0 | 215.97 | 217.43 | 836625 |
| 2025-06-18 05:30:00 | 224.57 | 228.1 | 223.4 | 224.29 | 531075 |
| 2025-06-17 05:30:00 | 229.33 | 231.48 | 225.1 | 225.57 | 805100 |
| 2025-06-16 05:30:00 | 228.0 | 231.69 | 218.98 | 230.39 | 1047600 |
| 2025-06-13 05:30:00 | 229.4 | 230.58 | 220.0 | 228.41 | 12995575 |
| 2025-06-12 05:30:00 | 240.45 | 240.99 | 230.25 | 231.21 | 10856725 |
| 2025-06-11 05:30:00 | 244.99 | 245.94 | 237.52 | 239.95 | 9367775 |
| 2025-06-10 05:30:00 | 248.6 | 249.9 | 243.99 | 244.45 | 7878825 |
| 2025-06-09 05:30:00 | 249.0 | 252.45 | 247.76 | 248.62 | 11021625 |
| 2025-06-06 05:30:00 | 243.4 | 249.41 | 240.31 | 247.59 | 19744350 |
| 2025-06-05 05:30:00 | 248.91 | 249.42 | 242.46 | 243.36 | 11601200 |
| 2025-06-04 05:30:00 | 248.0 | 250.9 | 244.5 | 249.04 | 7587825 |
| 2025-06-03 05:30:00 | 250.89 | 254.7 | 246.4 | 247.97 | 17302375 |
| 2025-06-02 05:30:00 | 241.9 | 250.47 | 240.08 | 249.5 | 20042625 |
| 2025-05-30 05:30:00 | 240.0 | 247.67 | 236.02 | 242.8 | 20386975 |
| 2025-05-29 05:30:00 | 238.76 | 240.63 | 236.98 | 239.66 | 9838225 |
| 2025-05-28 05:30:00 | 241.0 | 243.5 | 237.52 | 237.93 | 11290800 |
| 2025-05-27 05:30:00 | 238.99 | 240.78 | 236.35 | 240.17 | 14712475 |
| 2025-05-26 05:30:00 | 228.64 | 240.8 | 228.5 | 238.3 | 25343675 |
| 2025-05-23 05:30:00 | 227.81 | 231.02 | 224.09 | 228.54 | 5124025 |
| 2025-05-22 05:30:00 | 228.65 | 230.47 | 224.51 | 228.25 | 3904250 |
| 2025-05-21 05:30:00 | 227.0 | 231.19 | 224.35 | 230.08 | 7873975 |
| 2025-05-20 05:30:00 | 235.9 | 236.63 | 225.77 | 226.81 | 9064650 |
| 2025-05-19 05:30:00 | 234.69 | 240.19 | 231.77 | 235.09 | 17760700 |
| 2025-05-16 05:30:00 | 223.9 | 235.35 | 222.49 | 234.69 | 15015600 |
| 2025-05-15 05:30:00 | 219.68 | 224.26 | 218.41 | 222.61 | 6501425 |
| 2025-05-14 05:30:00 | 222.36 | 223.49 | 216.78 | 218.38 | 7570850 |
| 2025-05-13 05:30:00 | 224.97 | 226.82 | 219.94 | 221.43 | 7064025 |
| 2025-05-12 05:30:00 | 213.55 | 226.44 | 213.0 | 225.69 | 9874600 |
| 2025-05-09 05:30:00 | 210.0 | 210.79 | 205.12 | 209.22 | 7425350 |
| 2025-05-08 05:30:00 | 216.29 | 222.47 | 210.5 | 212.16 | 17372700 |
| 2025-05-07 05:30:00 | 217.5 | 224.5 | 207.59 | 214.57 | 35019425 |
| 2025-05-06 05:30:00 | 230.49 | 230.79 | 217.7 | 218.22 | 6414125 |
| 2025-05-05 05:30:00 | 223.52 | 230.7 | 222.99 | 230.02 | 4697225 |
| 2025-05-02 05:30:00 | 224.55 | 228.87 | 222.38 | 222.95 | 4207375 |
| 2025-04-30 05:30:00 | 227.58 | 228.8 | 222.71 | 224.54 | 5349550 |
| 2025-04-29 05:30:00 | 228.12 | 232.0 | 227.33 | 227.82 | 4753000 |
| 2025-04-28 05:30:00 | 220.29 | 229.24 | 220.29 | 227.48 | 8984625 |
| 2025-04-25 05:30:00 | 231.43 | 233.0 | 219.71 | 220.91 | 10864000 |
| 2025-04-24 05:30:00 | 231.0 | 234.46 | 228.49 | 230.25 | 11065275 |
| 2025-04-23 05:30:00 | 234.0 | 238.61 | 224.0 | 231.62 | 17729175 |
| 2025-04-22 05:30:00 | 235.88 | 244.05 | 229.36 | 233.45 | 21073250 |
| 2025-04-21 05:30:00 | 230.6 | 235.86 | 229.35 | 234.78 | 11589075 |
| 2025-04-17 05:30:00 | 223.85 | 232.45 | 223.17 | 229.23 | 10238350 |
| 2025-04-16 05:30:00 | 219.31 | 225.66 | 217.91 | 224.02 | 8788200 |
| 2025-04-15 05:30:00 | 219.89 | 222.44 | 217.52 | 219.11 | 10558450 |
| 2025-04-11 05:30:00 | 215.32 | 217.93 | 213.16 | 216.48 | 10694250 |
| 2025-04-09 05:30:00 | 205.54 | 213.89 | 200.95 | 213.29 | 22326975 |
| 2025-04-08 05:30:00 | 199.8 | 207.5 | 198.16 | 206.58 | 12755500 |
| 2025-04-07 05:30:00 | 186.4 | 196.83 | 183.61 | 195.59 | 8618450 |
| 2025-04-04 05:30:00 | 209.48 | 210.21 | 200.12 | 203.52 | 8152850 |
| 2025-04-03 05:30:00 | 205.0 | 211.3 | 202.72 | 209.86 | 7374425 |
| 2025-04-02 05:30:00 | 205.32 | 206.5 | 201.0 | 205.91 | 4971250 |
| 2025-04-01 05:30:00 | 199.1 | 208.12 | 195.75 | 206.0 | 10730625 |
| 2025-03-28 05:30:00 | 202.98 | 206.5 | 200.15 | 200.58 | 10522075 |
| 2025-03-27 05:30:00 | 196.45 | 204.97 | 196.45 | 201.93 | 12585750 |
| 2025-03-26 05:30:00 | 200.72 | 203.9 | 196.55 | 197.27 | 8191650 |
| 2025-03-25 05:30:00 | 210.72 | 211.0 | 200.14 | 201.29 | 14108650 |
| 2025-03-24 05:30:00 | 204.0 | 212.98 | 202.56 | 209.54 | 11181675 |
| 2025-03-21 05:30:00 | 197.53 | 205.0 | 197.53 | 203.22 | 5686625 |
| 2025-03-20 05:30:00 | 202.89 | 203.39 | 196.52 | 198.65 | 8875500 |
| 2025-03-19 05:30:00 | 189.5 | 201.87 | 187.87 | 201.17 | 10604525 |
| 2025-03-18 05:30:00 | 189.02 | 190.09 | 186.5 | 189.27 | 7917625 |
| 2025-03-17 05:30:00 | 183.41 | 188.72 | 181.7 | 187.76 | 9231975 |
| 2025-03-13 05:30:00 | 182.97 | 184.4 | 179.2 | 180.59 | 3094300 |
| 2025-03-12 05:30:00 | 183.49 | 185.2 | 177.0 | 180.87 | 5756950 |
| 2025-03-11 05:30:00 | 176.3 | 182.59 | 174.09 | 181.01 | 6760900 |
| 2025-03-10 05:30:00 | 180.46 | 183.99 | 177.31 | 178.07 | 5310750 |
| 2025-03-07 05:30:00 | 182.0 | 184.75 | 179.6 | 181.28 | 6021275 |
| 2025-03-06 05:30:00 | 181.5 | 183.63 | 179.16 | 182.23 | 8354125 |
| 2025-03-05 05:30:00 | 167.5 | 179.2 | 167.5 | 177.65 | 9789725 |
| 2025-03-04 05:30:00 | 163.98 | 170.83 | 162.5 | 168.77 | 6908825 |
| 2025-03-03 05:30:00 | 166.41 | 168.79 | 159.6 | 166.62 | 10842175 |
| 2025-02-28 05:30:00 | 172.69 | 173.31 | 164.6 | 166.17 | 8249850 |
| 2025-02-27 05:30:00 | 178.92 | 179.74 | 172.5 | 173.94 | 13167750 |
| 2025-02-25 05:30:00 | 183.0 | 184.85 | 177.74 | 178.63 | 8181950 |
| 2025-02-24 05:30:00 | 185.72 | 186.2 | 181.22 | 182.14 | 10871275 |
| 2025-02-21 05:30:00 | 188.09 | 195.45 | 187.97 | 189.25 | 13315675 |
| 2025-02-20 05:30:00 | 182.92 | 189.81 | 181.65 | 188.48 | 9008875 |
| 2025-02-19 05:30:00 | 178.95 | 186.36 | 177.46 | 183.83 | 8072825 |
| 2025-02-18 05:30:00 | 183.41 | 184.32 | 175.8 | 179.99 | 7527200 |
| 2025-02-17 05:30:00 | 181.99 | 185.0 | 177.57 | 183.41 | 8070400 |
| 2025-02-14 05:30:00 | 193.99 | 194.94 | 181.56 | 183.86 | 10924625 |
| 2025-02-13 05:30:00 | 192.98 | 197.6 | 192.37 | 193.02 | 6928225 |
| 2025-02-12 05:30:00 | 193.5 | 196.01 | 183.47 | 192.68 | 12120150 |
| 2025-02-11 05:30:00 | 198.53 | 200.55 | 192.2 | 193.86 | 7163450 |
| 2025-02-10 05:30:00 | 207.87 | 207.88 | 197.47 | 200.75 | 6392300 |