HOUSING AND URBAN DEVELOPMENT CORP LTD (hudco)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 220.2 | 220.2 | 220.1 | 220.1 | 67900 |
| 2025-04-25 15:28:00 | 220.21 | 220.25 | 220.2 | 220.2 | 41225 |
| 2025-04-25 15:27:00 | 220.11 | 220.31 | 220.11 | 220.21 | 48500 |
| 2025-04-25 15:26:00 | 220.26 | 220.31 | 220.11 | 220.11 | 21825 |
| 2025-04-25 15:25:00 | 220.32 | 220.32 | 220.26 | 220.26 | 60625 |
| 2025-04-25 15:24:00 | 220.49 | 220.49 | 220.47 | 220.47 | 4850 |
| 2025-04-25 15:23:00 | 220.55 | 220.55 | 220.34 | 220.49 | 63050 |
| 2025-04-25 15:22:00 | 220.5 | 220.56 | 220.5 | 220.56 | 9700 |
| 2025-04-25 15:21:00 | 220.75 | 220.78 | 220.51 | 220.51 | 4850 |
| 2025-04-25 15:20:00 | 220.8 | 221.0 | 220.64 | 220.75 | 65475 |
| 2025-04-25 15:19:00 | 221.05 | 221.05 | 221.0 | 221.04 | 24250 |
| 2025-04-25 15:18:00 | 221.26 | 221.26 | 221.1 | 221.24 | 12125 |
| 2025-04-25 15:17:00 | 220.88 | 221.26 | 220.88 | 221.26 | 14550 |
| 2025-04-25 15:16:00 | 221.1 | 221.1 | 220.77 | 220.88 | 58200 |
| 2025-04-25 15:15:00 | 221.37 | 221.37 | 221.1 | 221.1 | 29100 |
| 2025-04-25 15:14:00 | 221.4 | 221.55 | 221.15 | 221.15 | 16975 |
| 2025-04-25 15:13:00 | 221.88 | 221.88 | 221.33 | 221.4 | 21825 |
| 2025-04-25 15:12:00 | 222.1 | 222.19 | 221.88 | 221.88 | 33950 |
| 2025-04-25 15:11:00 | 222.24 | 222.34 | 222.17 | 222.17 | 19400 |
| 2025-04-25 15:10:00 | 222.24 | 222.24 | 222.24 | 222.24 | 2425 |
| 2025-04-25 15:09:00 | 222.36 | 222.36 | 222.11 | 222.17 | 12125 |
| 2025-04-25 15:08:00 | 222.22 | 222.22 | 222.12 | 222.12 | 4850 |
| 2025-04-25 15:07:00 | 222.76 | 222.76 | 222.22 | 222.22 | 16975 |
| 2025-04-25 15:06:00 | 222.72 | 222.76 | 222.72 | 222.76 | 2425 |
| 2025-04-25 15:05:00 | 222.22 | 222.72 | 222.22 | 222.72 | 7275 |
| 2025-04-25 15:04:00 | 222.22 | 222.22 | 222.17 | 222.22 | 9700 |
| 2025-04-25 15:03:00 | 222.42 | 222.44 | 222.22 | 222.22 | 9700 |
| 2025-04-25 15:02:00 | 222.42 | 222.42 | 222.42 | 222.42 | 0 |
| 2025-04-25 15:01:00 | 222.94 | 222.94 | 222.34 | 222.42 | 9700 |
| 2025-04-25 15:00:00 | 222.41 | 223.01 | 222.41 | 222.94 | 14550 |
| 2025-04-25 14:59:00 | 222.37 | 222.41 | 222.37 | 222.41 | 2425 |
| 2025-04-25 14:58:00 | 222.72 | 222.72 | 222.37 | 222.37 | 9700 |
| 2025-04-25 14:57:00 | 222.94 | 222.94 | 222.65 | 222.72 | 12125 |
| 2025-04-25 14:56:00 | 222.61 | 222.94 | 222.61 | 222.94 | 2425 |
| 2025-04-25 14:55:00 | 222.7 | 222.7 | 222.61 | 222.61 | 4850 |
| 2025-04-25 14:54:00 | 222.59 | 222.67 | 222.59 | 222.61 | 12125 |
| 2025-04-25 14:53:00 | 222.59 | 222.59 | 222.59 | 222.59 | 2425 |
| 2025-04-25 14:52:00 | 222.11 | 222.5 | 222.11 | 222.5 | 31525 |
| 2025-04-25 14:51:00 | 222.35 | 222.35 | 222.11 | 222.11 | 4850 |
| 2025-04-25 14:50:00 | 222.36 | 222.4 | 222.35 | 222.35 | 4850 |
| 2025-04-25 14:49:00 | 222.06 | 222.36 | 222.06 | 222.36 | 14550 |
| 2025-04-25 14:48:00 | 221.53 | 222.06 | 221.53 | 222.06 | 33950 |
| 2025-04-25 14:47:00 | 221.73 | 221.73 | 221.5 | 221.53 | 7275 |
| 2025-04-25 14:46:00 | 221.99 | 221.99 | 221.5 | 221.73 | 36375 |
| 2025-04-25 14:45:00 | 222.0 | 222.19 | 221.99 | 221.99 | 9700 |
| 2025-04-25 14:44:00 | 222.0 | 222.0 | 222.0 | 222.0 | 9700 |
| 2025-04-25 14:43:00 | 222.3 | 222.45 | 221.8 | 222.0 | 53350 |
| 2025-04-25 14:42:00 | 222.35 | 222.49 | 222.3 | 222.3 | 7275 |
| 2025-04-25 14:41:00 | 222.35 | 222.35 | 222.35 | 222.35 | 0 |
| 2025-04-25 14:40:00 | 222.41 | 222.5 | 222.35 | 222.35 | 7275 |
| 2025-04-25 14:39:00 | 222.39 | 222.63 | 222.39 | 222.63 | 16975 |
| 2025-04-25 14:38:00 | 222.4 | 222.4 | 222.39 | 222.39 | 7275 |
| 2025-04-25 14:37:00 | 222.6 | 222.6 | 222.22 | 222.4 | 21825 |
| 2025-04-25 14:36:00 | 222.67 | 222.67 | 222.6 | 222.6 | 2425 |
| 2025-04-25 14:35:00 | 222.68 | 222.9 | 222.67 | 222.67 | 9700 |
| 2025-04-25 14:34:00 | 222.86 | 222.86 | 222.68 | 222.68 | 2425 |
| 2025-04-25 14:33:00 | 223.0 | 223.0 | 222.42 | 222.86 | 12125 |
| 2025-04-25 14:32:00 | 223.51 | 223.51 | 223.0 | 223.0 | 2425 |
| 2025-04-25 14:31:00 | 223.71 | 223.71 | 223.51 | 223.51 | 2425 |
| 2025-04-25 14:30:00 | 223.71 | 223.71 | 223.71 | 223.71 | 2425 |
| 2025-04-25 14:29:00 | 223.55 | 223.71 | 223.48 | 223.71 | 9700 |
| 2025-04-25 14:28:00 | 224.0 | 224.0 | 223.55 | 223.55 | 7275 |
| 2025-04-25 14:27:00 | 223.75 | 224.0 | 223.75 | 224.0 | 29100 |
| 2025-04-25 14:26:00 | 224.01 | 224.01 | 223.75 | 223.75 | 7275 |
| 2025-04-25 14:25:00 | 224.01 | 224.01 | 224.01 | 224.01 | 0 |
| 2025-04-25 14:24:00 | 224.4 | 224.4 | 224.0 | 224.01 | 7275 |
| 2025-04-25 14:23:00 | 224.31 | 224.4 | 224.31 | 224.4 | 9700 |
| 2025-04-25 14:22:00 | 224.04 | 224.31 | 224.04 | 224.31 | 7275 |
| 2025-04-25 14:21:00 | 223.91 | 223.98 | 223.9 | 223.98 | 7275 |
| 2025-04-25 14:20:00 | 224.19 | 224.2 | 223.91 | 223.91 | 12125 |
| 2025-04-25 14:19:00 | 223.91 | 224.35 | 223.91 | 224.19 | 7275 |
| 2025-04-25 14:18:00 | 224.0 | 224.0 | 223.74 | 223.91 | 21825 |
| 2025-04-25 14:17:00 | 224.1 | 224.1 | 224.0 | 224.0 | 2425 |
| 2025-04-25 14:16:00 | 222.91 | 224.22 | 222.91 | 224.1 | 138225 |
| 2025-04-25 14:15:00 | 222.68 | 222.8 | 222.43 | 222.8 | 19400 |
| 2025-04-25 14:14:00 | 222.4 | 222.68 | 222.4 | 222.68 | 12125 |
| 2025-04-25 14:13:00 | 222.0 | 222.4 | 222.0 | 222.4 | 19400 |
| 2025-04-25 14:12:00 | 222.28 | 222.28 | 221.75 | 221.97 | 29100 |
| 2025-04-25 14:11:00 | 222.25 | 222.28 | 222.25 | 222.28 | 2425 |
| 2025-04-25 14:10:00 | 222.41 | 222.44 | 222.25 | 222.25 | 16975 |
| 2025-04-25 14:09:00 | 222.77 | 223.23 | 222.4 | 222.41 | 53350 |
| 2025-04-25 14:08:00 | 223.6 | 223.66 | 222.91 | 222.91 | 14550 |
| 2025-04-25 14:07:00 | 224.25 | 224.25 | 223.5 | 223.54 | 16975 |
| 2025-04-25 14:06:00 | 224.23 | 224.25 | 224.23 | 224.25 | 2425 |
| 2025-04-25 14:05:00 | 224.13 | 224.23 | 224.13 | 224.23 | 7275 |
| 2025-04-25 14:04:00 | 224.68 | 224.68 | 224.13 | 224.13 | 29100 |
| 2025-04-25 14:03:00 | 225.0 | 225.0 | 224.68 | 224.68 | 2425 |
| 2025-04-25 14:02:00 | 225.0 | 225.2 | 225.0 | 225.0 | 46075 |
| 2025-04-25 14:01:00 | 225.01 | 225.01 | 224.76 | 224.76 | 9700 |
| 2025-04-25 14:00:00 | 225.0 | 225.25 | 225.0 | 225.01 | 43650 |
| 2025-04-25 13:59:00 | 224.99 | 225.2 | 224.81 | 225.0 | 48500 |
| 2025-04-25 13:58:00 | 224.1 | 224.9 | 224.1 | 224.9 | 26675 |
| 2025-04-25 13:57:00 | 224.1 | 224.1 | 224.1 | 224.1 | 7275 |
| 2025-04-25 13:56:00 | 223.77 | 223.87 | 223.77 | 223.87 | 2425 |
| 2025-04-25 13:55:00 | 223.79 | 223.79 | 223.6 | 223.77 | 12125 |
| 2025-04-25 13:54:00 | 223.42 | 223.84 | 223.42 | 223.82 | 4850 |
| 2025-04-25 13:53:00 | 223.77 | 223.77 | 223.42 | 223.42 | 4850 |
| 2025-04-25 13:52:00 | 224.0 | 224.0 | 223.77 | 223.77 | 12125 |
| 2025-04-25 13:51:00 | 223.78 | 224.2 | 223.78 | 224.0 | 19400 |
| 2025-04-25 13:50:00 | 223.61 | 223.78 | 223.61 | 223.78 | 4850 |