Housing Development and Infrastructure Limited (HDIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 02:41PM IST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.7200 | 4.7200 | 4.3800 | 4.4400 | 4.4400 | 91,673 |
| 06 May 2024 | 4.7000 | 4.7900 | 4.5100 | 4.5800 | 4.5800 | 156,704 |
| 03 May 2024 | 4.8600 | 5.0000 | 4.6500 | 4.7400 | 4.7400 | 181,631 |
| 02 May 2024 | 4.7900 | 4.9700 | 4.7500 | 4.8600 | 4.8600 | 96,732 |
| 30 Apr 2024 | 4.7600 | 4.8800 | 4.7500 | 4.7800 | 4.7800 | 125,640 |
| 29 Apr 2024 | 4.8900 | 4.9500 | 4.6700 | 4.7700 | 4.7700 | 262,722 |
| 26 Apr 2024 | 4.8000 | 4.9800 | 4.7000 | 4.9100 | 4.9100 | 214,509 |
| 25 Apr 2024 | 4.6800 | 4.8900 | 4.5000 | 4.8000 | 4.8000 | 127,510 |
| 24 Apr 2024 | 4.7200 | 4.9200 | 4.6700 | 4.6800 | 4.6800 | 117,904 |
| 23 Apr 2024 | 4.5000 | 4.7200 | 4.4000 | 4.7200 | 4.7200 | 165,902 |
| 22 Apr 2024 | 4.6500 | 4.8400 | 4.4100 | 4.5000 | 4.5000 | 190,039 |
| 19 Apr 2024 | 4.4300 | 4.6300 | 4.4100 | 4.6300 | 4.6300 | 200,659 |
| 18 Apr 2024 | 4.0000 | 4.4100 | 3.9900 | 4.4100 | 4.4100 | 342,504 |
| 16 Apr 2024 | 4.2000 | 4.3300 | 4.2000 | 4.2000 | 4.2000 | 80,256 |
| 15 Apr 2024 | 4.4200 | 4.6000 | 4.4200 | 4.4200 | 4.4200 | 160,565 |
| 12 Apr 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 38,209 |
| 10 Apr 2024 | 5.1000 | 5.1800 | 4.8900 | 4.8900 | 4.8900 | 109,256 |
| 09 Apr 2024 | 5.3000 | 5.6000 | 5.1000 | 5.1400 | 5.1400 | 281,852 |
| 08 Apr 2024 | 5.1500 | 5.4000 | 4.9000 | 5.3600 | 5.3600 | 1,033,409 |
| 05 Apr 2024 | 5.3000 | 5.3000 | 5.0000 | 5.1500 | 5.1500 | 807,803 |
| 04 Apr 2024 | 5.0200 | 5.0500 | 4.8000 | 5.0500 | 5.0500 | 496,922 |
| 03 Apr 2024 | 4.8100 | 4.8100 | 4.6000 | 4.8100 | 4.8100 | 693,724 |
| 02 Apr 2024 | 4.1700 | 4.5900 | 4.1700 | 4.5900 | 4.5900 | 788,007 |
| 01 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 25,065 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 676 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 13,230 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 6,600 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5,058 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 29,498 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 484,684 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 921,719 |
| 08 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 973,796 |
| 07 Feb 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 425,035 |
| 06 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 292,814 |
| 05 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 398,264 |
| 02 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 246,411 |
| 01 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 212,661 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 4.0400 | 4.4600 | 4.0400 | 4.4600 | 4.4600 | 774,733 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.0500 | 4.2500 | 3.9000 | 4.2500 | 4.2500 | 835,208 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 4.0000 | 4.2800 | 3.8800 | 4.0500 | 4.0500 | 607,427 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 120,982 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 01 Jan 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 22,542 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 13,856 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 63,141 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 4.9800 | 4.9800 | 4.9500 | 4.9800 | 4.9800 | 287,448 |
| 08 Dec 2023 | 4.7500 | 4.7500 | 4.5300 | 4.7500 | 4.7500 | 1,777,671 |
| 07 Dec 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 341,591 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.