UK markets closed

Hindusthan Urban Infrastructure Limited (HUIL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,515.45-34.55 (-1.35%)
At close: 03:25PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,550.052,558.002,488.002,515.452,515.45928
13 Jun 20242,581.002,581.002,550.002,550.002,550.0042
12 Jun 20242,572.352,632.002,551.202,585.002,585.00289
11 Jun 20242,567.552,567.552,521.002,560.302,560.30648
10 Jun 20242,583.602,586.002,483.002,567.552,567.55414
07 Jun 20242,498.002,600.002,451.002,583.602,583.60565
06 Jun 20242,381.002,489.902,380.002,441.002,441.00165
05 Jun 20242,400.002,547.002,380.002,380.002,380.00548
04 Jun 20242,497.002,498.002,321.002,326.202,326.2074
03 Jun 20242,490.002,500.002,440.102,498.202,498.2060
31 May 20242,449.002,520.002,449.002,490.002,490.00249
30 May 20242,420.052,469.002,365.002,469.002,469.00131
29 May 20242,409.052,500.002,401.002,420.052,420.05390
28 May 20242,445.002,445.002,330.002,409.052,409.05183
27 May 20242,420.002,420.002,350.202,389.902,389.9064
24 May 20242,408.502,408.502,330.452,357.802,357.80218
23 May 20242,323.002,464.002,323.002,408.502,408.50235
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...