UK markets close in 1 hour 47 minutes

Hindusthan Urban Infrastructure Limited (HUIL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,380.70+29.00 (+1.23%)
At close: 03:16PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242,351.002,385.502,312.002,380.702,380.70146
21 May 20242,372.002,391.002,348.052,351.702,351.70190
17 May 20242,499.952,499.952,366.002,391.002,391.00240
16 May 20242,450.002,486.002,380.002,418.252,418.2587
15 May 20242,442.652,471.002,421.052,433.252,433.25118
14 May 20242,600.002,600.002,420.002,442.652,442.65165
13 May 20242,508.752,508.752,436.002,440.352,440.35111
10 May 20242,620.002,620.002,501.002,508.752,508.7562
09 May 20242,538.952,539.002,468.002,499.452,499.45588
08 May 20242,649.002,649.002,523.002,539.052,539.0572
07 May 20242,580.002,600.002,520.002,588.002,588.00677
06 May 20242,615.002,700.002,544.002,582.252,582.25284
03 May 20242,610.902,661.102,610.902,611.002,611.00268
02 May 20242,645.002,650.002,561.002,611.002,611.00347
30 Apr 20242,634.002,650.002,500.002,645.552,645.55432
29 Apr 20242,789.502,789.502,572.202,640.502,640.50315
26 Apr 20242,700.002,739.902,627.002,665.252,665.25329
25 Apr 20242,749.002,749.002,655.002,657.602,657.60514
24 Apr 20242,692.952,799.002,669.102,749.002,749.00349
23 Apr 20242,591.002,750.002,508.002,692.952,692.95393
22 Apr 20242,645.502,693.002,600.002,603.952,603.95176
19 Apr 20242,724.002,799.002,612.052,645.252,645.2591
18 Apr 20242,780.002,849.002,580.202,751.202,751.20657
16 Apr 20242,708.002,758.002,600.002,665.752,665.75716
15 Apr 20242,415.002,600.002,415.002,504.052,504.05564
12 Apr 20242,840.002,840.002,481.002,567.402,567.40265
10 Apr 20242,398.552,649.002,388.002,618.352,618.35906
09 Apr 20242,370.102,401.002,370.102,398.552,398.5568
08 Apr 20242,368.002,418.002,364.102,370.102,370.10139
05 Apr 20242,513.902,513.902,411.002,431.002,431.0088
04 Apr 20242,600.002,600.002,450.002,477.802,477.80201
03 Apr 20242,358.002,600.002,358.002,551.552,551.551,527
02 Apr 20242,430.002,461.002,342.202,402.502,402.50579
01 Apr 20242,175.002,501.002,150.052,461.452,461.451,131
28 Mar 20242,150.002,199.952,140.002,158.352,158.35116
27 Mar 20242,177.002,248.002,140.002,145.002,145.0077
26 Mar 20242,181.002,230.002,142.002,151.452,151.45161
22 Mar 20242,200.002,249.002,171.002,177.052,177.0517
21 Mar 20242,255.002,255.002,200.002,200.652,200.6565
20 Mar 20242,256.052,256.052,175.052,209.002,209.0062
19 Mar 20242,250.002,250.002,200.002,230.002,230.00187
18 Mar 20242,280.002,340.002,144.002,195.952,195.95504
15 Mar 2024------
14 Mar 20242,260.002,439.002,200.002,306.702,306.701,575
13 Mar 20242,195.002,195.002,060.002,162.002,162.00362
12 Mar 20242,231.002,231.002,200.002,200.352,200.35109
11 Mar 20242,228.002,240.402,195.902,199.402,199.40310
07 Mar 20242,161.002,230.002,082.602,187.552,187.55114
06 Mar 20242,216.052,298.002,151.002,165.952,165.95189
05 Mar 20242,235.002,250.002,216.052,234.652,234.65509
04 Mar 20242,344.902,344.902,204.302,267.752,267.75224
01 Mar 20242,253.002,318.002,246.002,300.002,300.008
29 Feb 20242,329.852,329.852,245.002,269.902,269.90149
28 Feb 20242,224.102,293.002,160.002,248.652,248.65271
27 Feb 20242,251.302,318.902,245.002,316.302,316.3078
26 Feb 20242,340.002,340.002,250.002,251.252,251.25194
23 Feb 20242,251.202,373.902,250.002,270.002,270.00260
22 Feb 20242,280.002,340.002,240.502,339.952,339.9582
21 Feb 20242,252.202,359.902,252.202,271.002,271.0028
20 Feb 20242,305.402,306.002,305.402,306.002,306.003
19 Feb 20242,329.602,360.002,236.452,305.402,305.40126
16 Feb 20242,318.002,318.002,245.002,298.552,298.5541
15 Feb 20242,349.502,349.502,220.002,256.852,256.8564
14 Feb 20242,250.002,250.002,200.002,204.152,204.15105
13 Feb 20242,341.502,341.502,220.052,228.402,228.4056
12 Feb 20242,342.002,385.002,270.002,270.052,270.0582
09 Feb 20242,241.002,499.002,240.002,346.952,346.95135
08 Feb 20242,275.002,387.002,252.002,279.502,279.50296
07 Feb 20242,396.502,444.952,200.002,273.852,273.85656
06 Feb 20242,180.352,670.452,136.002,445.402,445.401,370
05 Feb 20242,219.002,290.001,948.102,225.402,225.40373
02 Feb 20242,310.002,340.002,275.002,305.402,305.4080
01 Feb 20242,375.002,498.002,277.102,349.202,349.20804
31 Jan 20242,390.002,390.002,260.202,275.002,275.0058
30 Jan 20242,310.002,351.002,260.302,277.102,277.10185
29 Jan 20242,301.002,365.002,301.002,310.002,310.00273
25 Jan 20242,353.002,439.402,350.002,361.702,361.70185
24 Jan 20242,468.002,468.002,331.002,436.802,436.80138
23 Jan 20242,451.002,489.402,362.002,378.902,378.90104
19 Jan 20242,500.002,525.002,430.102,465.052,465.05390
18 Jan 20242,422.002,525.002,401.102,465.652,465.65309
17 Jan 20242,500.002,532.002,462.102,473.802,473.80610
16 Jan 20242,455.002,600.002,429.002,568.002,568.001,807
15 Jan 20242,532.502,649.002,127.002,583.952,583.952,584
12 Jan 20242,590.002,590.002,385.602,423.402,423.40527
11 Jan 20242,337.002,550.002,337.002,498.752,498.751,883
10 Jan 20242,449.502,500.002,341.002,478.452,478.45424
09 Jan 20242,545.002,545.002,400.002,499.452,499.451,079
08 Jan 20242,397.002,761.502,213.002,527.602,527.605,046
05 Jan 20242,309.402,400.002,251.002,301.302,301.301,826
04 Jan 20242,278.002,385.002,250.002,272.652,272.65632
03 Jan 20242,206.702,309.002,206.702,226.302,226.30235
02 Jan 20242,331.002,331.002,224.002,245.752,245.75488
01 Jan 20242,261.002,291.002,254.002,277.602,277.6047
29 Dec 20232,249.002,291.002,249.002,254.002,254.00174
28 Dec 20232,240.102,291.002,238.602,279.002,279.0088
27 Dec 20232,299.952,349.002,227.002,308.352,308.35475
26 Dec 20232,116.002,450.002,115.002,354.852,354.85594
22 Dec 20232,170.602,284.002,170.602,223.402,223.40103
21 Dec 20232,299.402,300.002,200.002,214.352,214.35243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...