Housing & Urban Development Corporation share price history

NSE: HUDCOBSE: 540530FinanceMid Cap

Housing & Urban Development Corporation Limited · Face value ₹10 · Listed May 2017 · Issue price ₹60

₹146.82₹3.49 (2.43%)BSE ₹146.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹143.33.

28 Oct: open ₹142.80, high ₹148.20, low ₹141.81

52-week range of traded prices to 28 Oct 2026

₹141.81Low, 28 Oct 2026₹246.85High, 18 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹29,392 Cr224th largest listed
P/E: 6.91
P/B: 1.34
Dividend yield: 4.19%
ROE: 21.3%
NIM: 2.89%
Cost of funds: 7.17%
Credit cost: −0.13%
ROA: 2.73%
Leverage: 7.39times net worth
Volume, NSE: 20,64,77339.7% delivered

Housing & Urban Development Corporation share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Housing & Urban Development Corporation's share price is on record from 19 May 2017, when it closed at ₹72.55, to 28 Oct 2026. Its highest close was ₹342.20 on 11 Jul 2024 and its lowest ₹18.85 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	146.82	−35.6%	231.98	143.33	229.75	235.50	141.81	71,99,10,998
2025	228.13	−2.8%	247.66	165.14	234.80	254.29	158.85	1,56,36,79,201
2024	234.71	+86.4%	342.20	123.95	126.00	353.70	122.70	4,60,24,84,815
2023	125.95	+141.7%	128.00	40.75	52.00	136.80	40.40	3,30,95,59,971
2022	52.10	+33.9%	57.90	31.40	39.15	58.85	30.60	1,08,83,83,355
2021	38.90	−2.0%	55.45	38.55	39.90	58.25	37.85	86,10,29,877
2020	39.70	+10.1%	44.05	18.85	36.25	45.20	18.00	49,59,62,927
2019	36.05	−16.1%	46.30	30.35	43.00	47.80	29.80	25,43,20,984
2018	42.95	−47.9%	87.10	40.30	82.70	89.40	40.00	33,70,85,556
2017	82.50	–	97.70	66.10	73.00	102.30	66.00	1,37,33,23,686

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 19 May 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	146.82	−11.9%	167.94	167.94	141.81	4,62,03,775
Sep 2026	166.58	−8.5%	180.00	184.69	164.00	3,89,68,597
Aug 2026	182.05	−6.7%	195.90	205.15	177.32	3,84,76,174
Jul 2026	195.10	−4.8%	208.60	217.85	191.75	6,64,31,830
Jun 2026	205.02	+0.7%	204.00	218.00	199.00	4,67,45,982
May 2026	203.51	−7.9%	221.58	235.50	197.11	8,17,51,578
Apr 2026	220.87	+38.4%	166.50	224.24	161.00	12,36,66,179
Mar 2026	159.58	−14.5%	175.00	184.36	159.00	7,64,64,912
Feb 2026	186.75	−2.6%	193.40	202.94	178.00	11,61,78,551
Jan 2026	191.65	−16.0%	229.75	232.34	188.63	8,50,23,420
Dec 2025	228.13	−4.7%	239.86	240.90	204.05	7,78,12,428
Nov 2025	239.28	+1.0%	236.90	246.85	222.21	9,65,34,859
Oct 2025	237.00	+6.0%	225.00	241.95	223.38	8,56,69,747
Sep 2025	223.63	+9.4%	205.00	240.60	204.45	8,57,98,468
Aug 2025	204.49	−3.7%	211.42	219.90	202.56	6,18,79,474
Jul 2025	212.27	−10.6%	241.00	242.56	211.00	7,39,61,513
Jun 2025	237.56	−1.5%	241.24	253.73	216.30	15,41,79,217
May 2025	241.24	+8.0%	223.00	246.20	204.52	19,15,59,244
Apr 2025	223.46	+12.0%	198.00	243.46	184.00	15,77,32,889
Mar 2025	199.45	+20.8%	164.99	212.40	158.85	15,64,29,755
Feb 2025	165.14	−28.1%	232.00	240.80	163.70	21,44,27,544
Jan 2025	229.70	−2.1%	234.80	254.29	200.85	20,76,94,063
Dec 2024	234.71	−1.6%	240.00	262.70	224.50	14,31,18,847
Nov 2024	238.61	+9.8%	218.38	242.50	198.01	11,31,75,882
Oct 2024	217.23	−10.2%	240.71	241.38	192.11	11,68,47,623
Sep 2024	241.80	−13.8%	279.95	281.80	228.05	19,03,98,748
Aug 2024	280.65	−10.1%	315.00	316.10	277.00	25,63,60,970
Jul 2024	312.25	+11.0%	281.35	353.70	271.15	71,12,49,454
Jun 2024	281.20	+2.7%	299.50	300.00	203.30	45,35,84,132
May 2024	273.80	+22.0%	225.75	277.90	203.45	47,81,62,377
Apr 2024	224.50	+19.9%	188.05	242.70	188.05	37,96,51,392
Mar 2024	187.25	−2.0%	192.90	205.60	152.55	24,75,85,809
Feb 2024	191.15	+10.9%	173.55	226.45	164.55	72,52,27,237
Jan 2024	172.35	+36.8%	126.00	178.30	122.70	78,71,22,344
Dec 2023	125.95	+46.9%	86.70	136.80	85.30	97,85,23,656
Nov 2023	85.75	+14.0%	75.35	87.30	74.05	22,28,71,677
Oct 2023	75.25	−18.0%	91.50	95.90	70.50	39,55,25,370
Sep 2023	91.80	+22.6%	74.75	93.80	67.65	47,75,05,757
Aug 2023	74.90	+16.7%	64.70	77.20	60.75	32,21,70,280
Jul 2023	64.20	+12.5%	57.40	65.55	57.15	16,06,15,304
Jun 2023	57.05	−0.2%	57.50	62.80	56.90	20,10,65,589
May 2023	57.15	+16.3%	49.50	60.35	49.30	28,54,44,703
Apr 2023	49.15	+13.6%	43.45	49.70	43.45	5,29,22,220
Mar 2023	43.25	−0.6%	43.75	49.80	40.40	5,84,99,136
Feb 2023	43.50	−10.3%	48.90	49.65	42.65	5,79,84,976
Jan 2023	48.50	−6.9%	52.00	54.85	44.70	9,64,31,303
Dec 2022	52.10	−2.3%	53.65	58.85	45.30	35,27,67,005
Nov 2022	53.30	+46.8%	36.50	55.20	36.35	43,23,75,217
Oct 2022	36.30	+3.0%	35.50	37.30	34.80	2,61,36,414
Sep 2022	35.25	−13.1%	40.60	43.05	34.35	4,25,08,903
Aug 2022	40.55	+10.5%	36.90	40.85	36.50	3,21,85,311
Jul 2022	36.70	+5.5%	34.80	37.10	34.55	1,24,49,754
Jun 2022	34.80	−3.2%	36.50	36.85	32.25	1,83,94,989
May 2022	35.95	+2.0%	35.00	36.35	30.60	2,98,14,708
Apr 2022	35.25	+7.6%	32.90	38.80	32.70	3,67,96,180
Mar 2022	32.75	−3.0%	33.70	35.80	32.55	2,82,49,899
Feb 2022	33.75	−17.7%	41.35	42.20	30.60	3,13,87,819
Jan 2022	41.00	+5.4%	39.15	44.10	38.75	4,53,17,156
Dec 2021	38.90	−0.5%	39.65	41.95	37.85	2,73,71,329
Nov 2021	39.10	−8.8%	42.85	45.70	38.55	2,86,05,896
Oct 2021	42.85	−4.9%	44.60	46.75	42.50	6,41,87,873
Sep 2021	45.05	+4.6%	43.30	47.20	42.10	5,29,81,359
Aug 2021	43.05	−4.9%	45.40	45.80	39.40	4,68,73,087
Jul 2021	45.25	−14.7%	53.50	55.20	44.80	7,96,01,983
Jun 2021	53.05	+7.5%	49.80	58.25	48.05	17,14,47,800
May 2021	49.35	+18.3%	40.90	51.20	40.90	6,83,45,687
Apr 2021	41.70	−4.9%	44.10	46.85	39.50	3,73,97,550
Mar 2021	43.85	−10.5%	49.65	54.90	43.50	9,05,21,691
Feb 2021	49.00	+14.5%	43.50	51.60	42.30	8,61,24,373
Jan 2021	42.80	+7.8%	39.90	51.20	39.70	10,75,71,249
Dec 2020	39.70	+12.5%	35.55	42.40	35.20	6,86,77,718
Nov 2020	35.30	+11.5%	31.70	35.95	30.50	2,54,06,028
Oct 2020	31.65	−2.3%	32.70	34.35	31.00	1,36,44,913
Sep 2020	32.40	−7.8%	35.15	38.40	29.85	2,89,01,131
Aug 2020	35.15	+4.3%	33.65	39.55	33.40	3,66,26,836
Jul 2020	33.70	−3.0%	34.90	38.90	32.70	7,20,31,188
Jun 2020	34.75	+51.4%	23.30	36.60	23.05	9,34,04,875
May 2020	22.95	−9.5%	24.50	25.60	20.65	2,88,56,847
Apr 2020	25.35	+26.8%	19.85	25.70	18.75	3,49,82,200
Mar 2020	20.00	−32.8%	30.90	31.85	18.00	2,73,95,282
Feb 2020	29.75	−28.0%	41.70	42.90	29.50	2,18,36,884
Jan 2020	41.30	+14.6%	36.25	45.20	36.15	4,41,99,025
Dec 2019	36.05	−13.5%	41.80	41.80	34.90	1,84,78,551
Nov 2019	41.70	+1.3%	41.15	45.80	39.50	3,97,61,023
Oct 2019	41.15	+17.9%	34.75	43.60	32.10	2,41,42,064
Sep 2019	34.90	−4.0%	35.35	39.90	33.90	1,97,32,753
Aug 2019	36.35	+6.8%	33.85	39.00	29.80	2,45,10,641
Jul 2019	34.05	−15.2%	40.20	43.30	33.10	1,75,75,381
Jun 2019	40.15	−6.2%	42.95	43.90	38.00	1,21,68,040
May 2019	42.80	+3.4%	41.60	46.50	37.50	2,10,53,586
Apr 2019	41.40	−7.8%	45.30	46.75	41.20	1,13,42,856
Mar 2019	44.90	+11.1%	40.70	47.80	40.60	2,46,13,953
Feb 2019	40.40	−3.6%	42.70	43.50	37.50	1,51,77,501
Jan 2019	41.90	−2.4%	43.00	47.50	40.60	2,57,64,635
Dec 2018	42.95	−0.1%	43.00	45.35	40.00	1,26,09,221
Nov 2018	43.00	−1.1%	43.80	46.70	42.40	1,46,10,854
Oct 2018	43.50	−5.7%	46.15	46.55	40.05	2,10,32,663
Sep 2018	46.15	−16.5%	56.00	63.00	45.50	3,63,00,773
Aug 2018	55.30	−1.4%	56.10	58.80	54.05	1,55,78,227
Jul 2018	56.10	−0.6%	57.00	57.50	51.00	1,67,66,498
Jun 2018	56.45	−5.3%	59.15	64.35	54.25	2,67,43,216
May 2018	59.60	−9.2%	65.75	65.75	54.60	3,75,92,941
Apr 2018	65.65	−1.0%	67.45	72.25	65.50	2,15,80,234
Mar 2018	66.30	−13.9%	77.00	77.45	64.50	2,86,99,873
Feb 2018	77.00	−6.4%	82.25	84.35	73.80	3,94,44,302
Jan 2018	82.25	−0.3%	82.70	89.40	80.75	6,61,26,754
Dec 2017	82.50	+0.3%	82.50	83.85	76.05	4,59,16,444
Nov 2017	82.25	−4.3%	86.40	89.00	79.55	6,92,18,438
Oct 2017	85.95	+3.3%	84.10	89.80	80.45	7,81,81,528
Sep 2017	83.20	+0.1%	83.50	92.60	81.00	14,84,23,305
Aug 2017	83.15	+1.7%	82.05	84.90	74.10	11,54,78,692
Jul 2017	81.80	+21.9%	67.50	102.30	67.05	56,99,19,321
Jun 2017	67.10	−8.3%	73.20	74.25	66.00	4,23,44,641
May 2017	73.20	–	73.00	77.85	66.40	30,38,41,317

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	142.80	148.20	141.81	146.82	145.68	20,64,773	39.7%
27 Oct 2026	145.00	145.97	142.60	143.33	144.11	29,60,207	55.3%
26 Oct 2026	145.50	147.30	142.58	145.25	145.20	16,49,929	44.0%
23 Oct 2026	152.18	152.21	144.14	146.02	146.21	24,00,892	48.0%
22 Oct 2026	153.00	153.56	151.00	151.77	152.09	15,68,374	50.3%
21 Oct 2026	157.00	157.98	152.40	154.34	154.48	28,27,368	48.0%
19 Oct 2026	161.24	161.90	155.50	156.31	157.34	22,60,383	55.2%
16 Oct 2026	161.57	162.09	159.75	161.09	160.94	11,26,549	46.0%
15 Oct 2026	163.81	163.99	160.10	161.06	162.28	19,56,406	53.5%
14 Oct 2026	164.70	165.60	163.30	164.05	164.43	13,25,878	47.0%
13 Oct 2026	163.80	166.38	161.87	164.16	163.76	21,93,952	47.5%
12 Oct 2026	160.40	165.25	160.40	163.79	163.98	19,77,774	39.9%
9 Oct 2026	157.49	160.00	156.42	159.75	158.82	16,03,099	50.8%
8 Oct 2026	161.50	161.90	156.40	156.99	158.35	32,82,320	53.0%
7 Oct 2026	160.69	164.00	159.38	161.79	161.97	23,75,175	40.0%
6 Oct 2026	162.95	165.80	155.80	161.04	158.87	98,05,265	44.2%
5 Oct 2026	163.50	164.99	161.34	162.09	162.87	16,88,872	42.1%
1 Oct 2026	167.94	167.94	159.51	161.54	163.24	31,36,559	39.4%
30 Sep 2026	166.47	169.25	164.28	166.58	166.98	22,74,257	43.9%
29 Sep 2026	168.00	169.70	164.00	165.57	165.89	36,47,277	53.7%
28 Sep 2026	173.25	174.00	168.00	168.66	170.13	15,37,626	44.3%
25 Sep 2026	174.61	175.30	173.24	173.99	174.21	8,36,257	35.9%

Prices in ₹ per share as traded, not adjusted.