HOUSING AND URBAN DEVELOPMENT CORP LTD (hudco)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 230.44 | 230.6 | 230.3 | 230.6 | 124875 |
| 2025-07-08 15:28:00 | 230.44 | 230.44 | 230.3 | 230.33 | 49950 |
| 2025-07-08 15:27:00 | 230.11 | 230.31 | 230.02 | 230.31 | 116550 |
| 2025-07-08 15:26:00 | 230.15 | 230.15 | 230.1 | 230.1 | 13875 |
| 2025-07-08 15:25:00 | 230.25 | 230.25 | 230.15 | 230.15 | 86025 |
| 2025-07-08 15:24:00 | 230.35 | 230.35 | 230.21 | 230.21 | 13875 |
| 2025-07-08 15:23:00 | 230.5 | 230.5 | 230.38 | 230.46 | 41625 |
| 2025-07-08 15:22:00 | 230.28 | 230.41 | 230.28 | 230.39 | 19425 |
| 2025-07-08 15:21:00 | 230.27 | 230.3 | 230.25 | 230.25 | 8325 |
| 2025-07-08 15:20:00 | 230.34 | 230.34 | 230.32 | 230.32 | 24975 |
| 2025-07-08 15:19:00 | 230.38 | 230.38 | 230.37 | 230.37 | 16650 |
| 2025-07-08 15:18:00 | 230.39 | 230.39 | 230.32 | 230.32 | 8325 |
| 2025-07-08 15:17:00 | 230.3 | 230.3 | 230.3 | 230.3 | 11100 |
| 2025-07-08 15:16:00 | 230.5 | 230.5 | 230.21 | 230.21 | 38850 |
| 2025-07-08 15:15:00 | 230.5 | 230.5 | 230.35 | 230.44 | 19425 |
| 2025-07-08 15:14:00 | 230.2 | 230.38 | 230.2 | 230.38 | 52725 |
| 2025-07-08 15:13:00 | 230.27 | 230.27 | 230.16 | 230.16 | 8325 |
| 2025-07-08 15:12:00 | 230.32 | 230.32 | 230.23 | 230.31 | 11100 |
| 2025-07-08 15:11:00 | 230.38 | 230.38 | 230.32 | 230.32 | 16650 |
| 2025-07-08 15:10:00 | 230.5 | 230.51 | 230.44 | 230.47 | 58275 |
| 2025-07-08 15:09:00 | 230.32 | 230.32 | 230.32 | 230.32 | 24975 |
| 2025-07-08 15:08:00 | 230.2 | 230.2 | 230.2 | 230.2 | 8325 |
| 2025-07-08 15:07:00 | 230.39 | 230.39 | 230.3 | 230.33 | 27750 |
| 2025-07-08 15:06:00 | 230.46 | 230.46 | 230.3 | 230.39 | 49950 |
| 2025-07-08 15:05:00 | 230.2 | 230.25 | 230.19 | 230.23 | 52725 |
| 2025-07-08 15:04:00 | 230.25 | 230.25 | 230.06 | 230.18 | 13875 |
| 2025-07-08 15:03:00 | 230.02 | 230.25 | 230.02 | 230.25 | 30525 |
| 2025-07-08 15:02:00 | 230.07 | 230.07 | 230.0 | 230.0 | 16650 |
| 2025-07-08 15:01:00 | 230.4 | 230.45 | 230.18 | 230.22 | 58275 |
| 2025-07-08 15:00:00 | 230.17 | 230.3 | 230.17 | 230.29 | 22200 |
| 2025-07-08 14:59:00 | 229.96 | 230.16 | 229.96 | 230.16 | 8325 |
| 2025-07-08 14:58:00 | 229.76 | 229.76 | 229.76 | 229.76 | 2775 |
| 2025-07-08 14:57:00 | 229.8 | 229.8 | 229.78 | 229.78 | 11100 |
| 2025-07-08 14:56:00 | 230.01 | 230.01 | 229.85 | 229.85 | 27750 |
| 2025-07-08 14:55:00 | 229.84 | 230.0 | 229.84 | 230.0 | 8325 |
| 2025-07-08 14:54:00 | 229.71 | 229.98 | 229.71 | 229.96 | 11100 |
| 2025-07-08 14:53:00 | 229.72 | 229.88 | 229.67 | 229.88 | 22200 |
| 2025-07-08 14:52:00 | 229.6 | 229.75 | 229.54 | 229.54 | 36075 |
| 2025-07-08 14:51:00 | 229.5 | 229.5 | 229.47 | 229.47 | 5550 |
| 2025-07-08 14:50:00 | 229.35 | 229.56 | 229.35 | 229.52 | 19425 |
| 2025-07-08 14:49:00 | 229.5 | 229.5 | 229.5 | 229.5 | 0 |
| 2025-07-08 14:48:00 | 229.5 | 229.5 | 229.5 | 229.5 | 0 |
| 2025-07-08 14:47:00 | 229.44 | 229.5 | 229.44 | 229.5 | 5550 |
| 2025-07-08 14:46:00 | 229.23 | 229.44 | 229.23 | 229.44 | 5550 |
| 2025-07-08 14:45:00 | 229.16 | 229.16 | 229.16 | 229.16 | 11100 |
| 2025-07-08 14:44:00 | 229.4 | 229.4 | 229.13 | 229.13 | 27750 |
| 2025-07-08 14:43:00 | 229.48 | 229.48 | 229.48 | 229.48 | 11100 |
| 2025-07-08 14:42:00 | 229.35 | 229.48 | 229.35 | 229.48 | 30525 |
| 2025-07-08 14:41:00 | 229.45 | 229.46 | 229.29 | 229.43 | 30525 |
| 2025-07-08 14:40:00 | 229.02 | 229.48 | 229.02 | 229.48 | 38850 |
| 2025-07-08 14:39:00 | 229.14 | 229.14 | 229.08 | 229.08 | 5550 |
| 2025-07-08 14:38:00 | 229.08 | 229.08 | 229.08 | 229.08 | 5550 |
| 2025-07-08 14:37:00 | 229.15 | 229.15 | 229.15 | 229.15 | 13875 |
| 2025-07-08 14:36:00 | 229.3 | 229.3 | 229.3 | 229.3 | 0 |
| 2025-07-08 14:35:00 | 229.3 | 229.3 | 229.3 | 229.3 | 2775 |
| 2025-07-08 14:34:00 | 229.07 | 229.07 | 229.07 | 229.07 | 0 |
| 2025-07-08 14:33:00 | 229.07 | 229.07 | 229.07 | 229.07 | 5550 |
| 2025-07-08 14:32:00 | 229.0 | 229.0 | 229.0 | 229.0 | 0 |
| 2025-07-08 14:31:00 | 229.0 | 229.0 | 229.0 | 229.0 | 41625 |
| 2025-07-08 14:30:00 | 228.96 | 228.96 | 228.96 | 228.96 | 2775 |
| 2025-07-08 14:29:00 | 229.06 | 229.14 | 229.06 | 229.06 | 66600 |
| 2025-07-08 14:28:00 | 228.75 | 228.75 | 228.75 | 228.75 | 0 |
| 2025-07-08 14:27:00 | 228.75 | 228.75 | 228.75 | 228.75 | 0 |
| 2025-07-08 14:26:00 | 228.75 | 228.75 | 228.75 | 228.75 | 0 |
| 2025-07-08 14:25:00 | 228.75 | 228.75 | 228.75 | 228.75 | 0 |
| 2025-07-08 14:24:00 | 228.7 | 228.75 | 228.7 | 228.75 | 13875 |
| 2025-07-08 14:23:00 | 228.75 | 228.75 | 228.75 | 228.75 | 2775 |
| 2025-07-08 14:22:00 | 228.81 | 228.81 | 228.81 | 228.81 | 0 |
| 2025-07-08 14:21:00 | 228.81 | 228.81 | 228.81 | 228.81 | 0 |
| 2025-07-08 14:20:00 | 228.81 | 228.81 | 228.81 | 228.81 | 8325 |
| 2025-07-08 14:19:00 | 229.18 | 229.18 | 229.18 | 229.18 | 0 |
| 2025-07-08 14:18:00 | 229.18 | 229.18 | 229.18 | 229.18 | 0 |
| 2025-07-08 14:17:00 | 229.18 | 229.18 | 229.18 | 229.18 | 0 |
| 2025-07-08 14:16:00 | 229.18 | 229.18 | 229.18 | 229.18 | 11100 |
| 2025-07-08 14:15:00 | 229.06 | 229.06 | 229.06 | 229.06 | 0 |
| 2025-07-08 14:14:00 | 228.84 | 229.06 | 228.84 | 229.06 | 8325 |
| 2025-07-08 14:13:00 | 228.91 | 228.91 | 228.91 | 228.91 | 2775 |
| 2025-07-08 14:12:00 | 229.1 | 229.1 | 228.9 | 228.9 | 19425 |
| 2025-07-08 14:11:00 | 229.46 | 229.46 | 229.2 | 229.2 | 8325 |
| 2025-07-08 14:10:00 | 229.32 | 229.32 | 229.32 | 229.32 | 0 |
| 2025-07-08 14:09:00 | 229.32 | 229.32 | 229.32 | 229.32 | 0 |
| 2025-07-08 14:08:00 | 229.32 | 229.32 | 229.32 | 229.32 | 8325 |
| 2025-07-08 14:07:00 | 229.3 | 229.3 | 229.3 | 229.3 | 2775 |
| 2025-07-08 14:06:00 | 229.28 | 229.28 | 229.28 | 229.28 | 5550 |
| 2025-07-08 14:05:00 | 229.47 | 229.47 | 229.47 | 229.47 | 0 |
| 2025-07-08 14:04:00 | 229.47 | 229.47 | 229.47 | 229.47 | 0 |
| 2025-07-08 14:03:00 | 229.47 | 229.47 | 229.47 | 229.47 | 5550 |
| 2025-07-08 14:02:00 | 229.5 | 229.5 | 229.5 | 229.5 | 0 |
| 2025-07-08 14:01:00 | 229.5 | 229.5 | 229.5 | 229.5 | 0 |
| 2025-07-08 14:00:00 | 229.5 | 229.5 | 229.5 | 229.5 | 27750 |
| 2025-07-08 13:59:00 | 229.3 | 229.3 | 229.3 | 229.3 | 2775 |
| 2025-07-08 13:58:00 | 229.4 | 229.45 | 229.29 | 229.29 | 13875 |
| 2025-07-08 13:57:00 | 229.38 | 229.38 | 229.24 | 229.24 | 11100 |
| 2025-07-08 13:56:00 | 229.3 | 229.3 | 229.3 | 229.3 | 0 |
| 2025-07-08 13:55:00 | 229.3 | 229.3 | 229.3 | 229.3 | 2775 |
| 2025-07-08 13:54:00 | 229.42 | 229.42 | 229.42 | 229.42 | 0 |
| 2025-07-08 13:53:00 | 229.42 | 229.42 | 229.42 | 229.42 | 5550 |
| 2025-07-08 13:52:00 | 229.65 | 229.65 | 229.65 | 229.65 | 0 |
| 2025-07-08 13:51:00 | 229.65 | 229.65 | 229.65 | 229.65 | 2775 |
| 2025-07-08 13:50:00 | 229.83 | 229.83 | 229.83 | 229.83 | 0 |