HUDCO.NSHUDCO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $215.00 | $217.89 | $214.40 | $216.64 | 1.71M |
| 1/13/2026 | $217.55 | $219.47 | $212.70 | $215.04 | 2.30M |
| 1/12/2026 | $214.99 | $218.40 | $210.93 | $217.52 | 4.72M |
| 1/9/2026 | $218.00 | $221.47 | $214.21 | $214.91 | 3.13M |
| 1/8/2026 | $228.40 | $229.72 | $215.59 | $217.53 | 7.97M |
| 1/7/2026 | $225.00 | $228.41 | $224.21 | $226.82 | 2.08M |
| 1/6/2026 | $226.70 | $228.30 | $223.30 | $224.83 | 2.29M |
| 1/5/2026 | $232.00 | $232.34 | $224.50 | $226.32 | 4.16M |
| 1/2/2026 | $227.80 | $232.19 | $225.60 | $231.42 | 6.85M |
| 1/1/2026 | $229.75 | $231.09 | $226.33 | $227.58 | 2.14M |
| 12/31/2025 | $225.10 | $229.25 | $225.00 | $228.13 | 4.00M |
| 12/30/2025 | $227.51 | $229.39 | $222.75 | $223.99 | 4.06M |
| 12/29/2025 | $222.95 | $227.70 | $222.22 | $226.75 | 10.24M |
| 12/26/2025 | $215.77 | $222.44 | $215.50 | $221.63 | 6.00M |
| 12/24/2025 | $216.15 | $219.85 | $215.77 | $216.23 | 2.84M |
| 12/23/2025 | $215.01 | $218.10 | $214.50 | $216.07 | 3.62M |
| 12/22/2025 | $212.50 | $215.70 | $212.00 | $214.75 | 2.61M |
| 12/19/2025 | $207.70 | $212.25 | $207.01 | $211.27 | 2.44M |
| 12/18/2025 | $207.91 | $208.62 | $204.05 | $206.90 | 2.68M |
| 12/17/2025 | $211.00 | $212.45 | $206.66 | $207.91 | 2.14M |
| 12/16/2025 | $214.50 | $214.85 | $209.97 | $211.02 | 1.66M |
| 12/15/2025 | $213.15 | $215.90 | $211.10 | $214.85 | 1.83M |
| 12/12/2025 | $213.80 | $214.86 | $211.78 | $213.69 | 1.67M |
| 12/11/2025 | $212.00 | $214.20 | $210.00 | $212.53 | 2.60M |
| 12/10/2025 | $213.48 | $216.70 | $210.35 | $211.06 | 2.24M |
| 12/9/2025 | $211.30 | $215.70 | $208.38 | $213.48 | 4.04M |
| 12/8/2025 | $224.00 | $224.90 | $210.93 | $212.79 | 6.12M |
| 12/5/2025 | $222.44 | $225.75 | $219.60 | $225.22 | 3.89M |
| 12/4/2025 | $225.46 | $226.45 | $220.55 | $222.33 | 4.71M |
| 12/3/2025 | $235.00 | $235.49 | $224.22 | $225.39 | 4.44M |
| 12/2/2025 | $238.52 | $239.05 | $235.05 | $236.10 | 4.44M |
| 12/1/2025 | $239.86 | $240.90 | $236.83 | $238.52 | 2.27M |
| 11/30/2025 | $239.86 | $240.90 | $236.83 | $238.52 | 2.27M |
| 11/28/2025 | $238.99 | $242.30 | $238.00 | $239.28 | 3.54M |
| 11/27/2025 | $240.22 | $241.88 | $238.10 | $239.57 | 3.54M |
| 11/26/2025 | $232.00 | $239.70 | $231.51 | $239.17 | 5.62M |
| 11/25/2025 | $229.31 | $232.14 | $227.59 | $230.76 | 2.67M |
| 11/24/2025 | $231.01 | $233.99 | $227.43 | $228.19 | 2.67M |
| 11/21/2025 | $235.50 | $236.90 | $229.59 | $230.02 | 3.72M |
| 11/19/2025 | $243.99 | $244.33 | $236.65 | $237.28 | 4.95M |
| 11/18/2025 | $241.00 | $246.85 | $238.44 | $243.93 | 21.17M |
| 11/17/2025 | $228.70 | $241.25 | $228.00 | $239.14 | 10.10M |
| 11/14/2025 | $225.00 | $228.45 | $224.25 | $227.49 | 2.30M |
| 11/13/2025 | $227.20 | $229.11 | $225.01 | $225.39 | 2.19M |
| 11/12/2025 | $231.00 | $234.66 | $226.20 | $227.17 | 3.68M |
| 11/11/2025 | $235.00 | $235.89 | $222.21 | $230.70 | 10.81M |
| 11/10/2025 | $231.00 | $236.45 | $230.20 | $233.79 | 4.28M |
| 11/7/2025 | $226.00 | $231.50 | $222.68 | $230.69 | 3.03M |
| 11/6/2025 | $233.00 | $233.61 | $226.50 | $227.52 | 2.66M |
| 11/4/2025 | $237.40 | $238.00 | $232.18 | $233.04 | 2.96M |
| 11/3/2025 | $236.90 | $240.91 | $235.10 | $237.33 | 3.31M |
| 10/31/2025 | $240.00 | $241.95 | $236.10 | $237.00 | 6.04M |
| 10/30/2025 | $235.66 | $240.65 | $233.40 | $239.74 | 7.49M |
| 10/29/2025 | $226.90 | $236.70 | $224.90 | $235.68 | 8.77M |
| 10/28/2025 | $227.50 | $228.71 | $224.51 | $225.92 | 2.94M |
| 10/27/2025 | $227.99 | $229.50 | $226.51 | $227.01 | 3.31M |
| 10/24/2025 | $229.00 | $229.92 | $225.90 | $226.85 | 1.77M |
| 10/23/2025 | $229.50 | $230.76 | $226.60 | $228.76 | 4.57M |
| 10/21/2025 | $228.01 | $229.79 | $227.57 | $228.20 | 419,395 |
| 10/20/2025 | $225.81 | $229.90 | $225.26 | $228.81 | 2.31M |
| 10/17/2025 | $228.00 | $228.48 | $223.38 | $224.56 | 2.08M |
| 10/16/2025 | $229.80 | $232.80 | $227.60 | $227.99 | 2.25M |