Price Data Selection & Download
Housing Development and Infra Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4273 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review HDIL P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1432.00
January 10, 2008
BSE Exchange
Share Price All Time Low
₹1.24
March 26, 2020
BSE Exchange
Highest Volume Trading Day
34,184,962
January 24, 2013 • ₹74.65
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
HDIL daily open, high, low, close and volume (OHLCV) on BSE — 162 records.
Total Records
162
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹1.45 | ₹1.50 | ₹1.41 | ₹1.42 | 39,040 |
| 2026-10-05 | ₹1.45 | ₹1.50 | ₹1.42 | ₹1.48 | 34,808 |
| 2026-10-01 | ₹1.42 | ₹1.47 | ₹1.42 | ₹1.46 | 29,681 |
| 2026-09-30 | ₹1.45 | ₹1.47 | ₹1.40 | ₹1.47 | 7,276 |
| 2026-09-29 | ₹1.43 | ₹1.47 | ₹1.40 | ₹1.44 | 28,468 |
| 2026-09-28 | ₹1.41 | ₹1.47 | ₹1.41 | ₹1.47 | 27,125 |
| 2026-09-25 | ₹1.47 | ₹1.49 | ₹1.43 | ₹1.47 | 20,113 |
| 2026-09-24 | ₹1.47 | ₹1.49 | ₹1.45 | ₹1.45 | 4,635 |
| 2026-09-23 | ₹1.44 | ₹1.46 | ₹1.44 | ₹1.45 | 34,246 |
| 2026-09-22 | ₹1.47 | ₹1.47 | ₹1.44 | ₹1.47 | 6,631 |
| 2026-09-21 | ₹1.45 | ₹1.49 | ₹1.45 | ₹1.47 | 19,313 |
| 2026-09-18 | ₹1.48 | ₹1.48 | ₹1.39 | ₹1.46 | 45,295 |
| 2026-09-17 | ₹1.47 | ₹1.49 | ₹1.46 | ₹1.46 | 7,166 |
| 2026-09-16 | ₹1.50 | ₹1.51 | ₹1.46 | ₹1.47 | 19,646 |
| 2026-09-15 | ₹1.47 | ₹1.55 | ₹1.45 | ₹1.50 | 55,171 |
| 2026-09-11 | ₹1.47 | ₹1.54 | ₹1.46 | ₹1.50 | 34,436 |
| 2026-09-10 | ₹1.50 | ₹1.52 | ₹1.47 | ₹1.52 | 6,713 |
| 2026-09-09 | ₹1.52 | ₹1.53 | ₹1.48 | ₹1.50 | 33,226 |
| 2026-09-08 | ₹1.52 | ₹1.54 | ₹1.46 | ₹1.52 | 30,749 |
| 2026-09-07 | ₹1.46 | ₹1.52 | ₹1.46 | ₹1.52 | 66,832 |
| 2026-09-04 | ₹1.50 | ₹1.53 | ₹1.50 | ₹1.51 | 29,590 |
| 2026-09-03 | ₹1.46 | ₹1.53 | ₹1.46 | ₹1.52 | 30,484 |
| 2026-09-02 | ₹1.44 | ₹1.53 | ₹1.44 | ₹1.53 | 50,567 |
| 2026-09-01 | ₹1.50 | ₹1.51 | ₹1.46 | ₹1.49 | 24,463 |
| 2026-08-31 | ₹1.51 | ₹1.52 | ₹1.46 | ₹1.49 | 45,426 |
| 2026-08-28 | ₹1.51 | ₹1.52 | ₹1.50 | ₹1.51 | 17,671 |
| 2026-08-27 | ₹1.50 | ₹1.54 | ₹1.48 | ₹1.51 | 26,745 |
| 2026-08-26 | ₹1.42 | ₹1.54 | ₹1.42 | ₹1.52 | 40,238 |
| 2026-08-25 | ₹1.46 | ₹1.51 | ₹1.46 | ₹1.49 | 40,265 |
| 2026-08-24 | ₹1.51 | ₹1.55 | ₹1.49 | ₹1.50 | 42,007 |
| 2026-08-21 | ₹1.43 | ₹1.55 | ₹1.43 | ₹1.54 | 75,779 |
| 2026-08-20 | ₹1.46 | ₹1.52 | ₹1.46 | ₹1.50 | 41,438 |
| 2026-08-19 | ₹1.50 | ₹1.54 | ₹1.49 | ₹1.52 | 618,787 |
| 2026-08-18 | ₹1.53 | ₹1.53 | ₹1.50 | ₹1.53 | 31,653 |
| 2026-08-17 | ₹1.52 | ₹1.54 | ₹1.48 | ₹1.53 | 42,052 |
| 2026-08-14 | ₹1.54 | ₹1.54 | ₹1.50 | ₹1.54 | 117,948 |
| 2026-08-13 | ₹1.51 | ₹1.57 | ₹1.46 | ₹1.54 | 46,217 |
| 2026-08-12 | ₹1.57 | ₹1.57 | ₹1.50 | ₹1.51 | 49,922 |
| 2026-08-11 | ₹1.53 | ₹1.58 | ₹1.53 | ₹1.56 | 21,324 |
| 2026-08-10 | ₹1.58 | ₹1.59 | ₹1.55 | ₹1.58 | 46,894 |
| 2026-08-07 | ₹1.58 | ₹1.61 | ₹1.54 | ₹1.58 | 180,957 |
| 2026-08-06 | ₹1.61 | ₹1.62 | ₹1.57 | ₹1.61 | 43,059 |
| 2026-08-05 | ₹1.63 | ₹1.66 | ₹1.59 | ₹1.62 | 166,936 |
| 2026-08-04 | ₹1.65 | ₹1.67 | ₹1.63 | ₹1.67 | 12,030 |
| 2026-08-03 | ₹1.69 | ₹1.69 | ₹1.65 | ₹1.65 | 24,788 |
| 2026-07-31 | ₹1.67 | ₹1.68 | ₹1.62 | ₹1.66 | 44,280 |
| 2026-07-30 | ₹1.63 | ₹1.69 | ₹1.63 | ₹1.63 | 5,979 |
| 2026-07-29 | ₹1.68 | ₹1.71 | ₹1.64 | ₹1.65 | 12,242 |
| 2026-07-28 | ₹1.67 | ₹1.69 | ₹1.64 | ₹1.66 | 34,537 |
| 2026-07-27 | ₹1.69 | ₹1.69 | ₹1.61 | ₹1.65 | 50,729 |
| 2026-07-24 | ₹1.65 | ₹1.69 | ₹1.65 | ₹1.68 | 8,333 |
| 2026-07-23 | ₹1.70 | ₹1.72 | ₹1.66 | ₹1.71 | 20,846 |
| 2026-07-22 | ₹1.66 | ₹1.76 | ₹1.66 | ₹1.68 | 69,547 |
| 2026-07-21 | ₹1.70 | ₹1.70 | ₹1.65 | ₹1.70 | 15,567 |
| 2026-07-20 | ₹1.69 | ₹1.72 | ₹1.63 | ₹1.66 | 6,163 |
| 2026-07-17 | ₹1.72 | ₹1.72 | ₹1.68 | ₹1.69 | 11,913 |
| 2026-07-16 | ₹1.69 | ₹1.72 | ₹1.69 | ₹1.71 | 16,793 |
| 2026-07-15 | ₹1.68 | ₹1.72 | ₹1.68 | ₹1.72 | 87,915 |
| 2026-07-14 | ₹1.71 | ₹1.77 | ₹1.68 | ₹1.71 | 32,832 |
| 2026-07-13 | ₹1.71 | ₹1.71 | ₹1.69 | ₹1.71 | 38,709 |
| 2026-07-10 | ₹1.66 | ₹1.72 | ₹1.66 | ₹1.69 | 19,978 |
| 2026-07-09 | ₹1.81 | ₹1.81 | ₹1.70 | ₹1.72 | 38,676 |
| 2026-07-08 | ₹1.74 | ₹1.80 | ₹1.69 | ₹1.75 | 45,950 |
| 2026-07-07 | ₹1.70 | ₹1.74 | ₹1.70 | ₹1.72 | 15,787 |
| 2026-07-06 | ₹1.75 | ₹1.75 | ₹1.70 | ₹1.71 | 19,732 |
| 2026-07-03 | ₹1.74 | ₹1.77 | ₹1.70 | ₹1.75 | 46,470 |
| 2026-07-02 | ₹1.75 | ₹1.77 | ₹1.71 | ₹1.74 | 44,767 |
| 2026-07-01 | ₹1.75 | ₹1.77 | ₹1.72 | ₹1.75 | 33,600 |
| 2026-06-30 | ₹1.77 | ₹1.80 | ₹1.75 | ₹1.78 | 24,226 |
| 2026-06-29 | ₹1.86 | ₹1.86 | ₹1.75 | ₹1.77 | 19,449 |
| 2026-06-25 | ₹1.84 | ₹1.84 | ₹1.75 | ₹1.78 | 11,212 |
| 2026-06-24 | ₹1.80 | ₹1.85 | ₹1.78 | ₹1.82 | 21,035 |
| 2026-06-23 | ₹1.84 | ₹1.85 | ₹1.80 | ₹1.82 | 6,213 |
| 2026-06-22 | ₹1.82 | ₹1.86 | ₹1.80 | ₹1.80 | 35,543 |
| 2026-06-19 | ₹1.85 | ₹1.85 | ₹1.81 | ₹1.82 | 20,756 |
| 2026-06-18 | ₹1.82 | ₹1.85 | ₹1.74 | ₹1.79 | 126,877 |
| 2026-06-17 | ₹1.87 | ₹1.91 | ₹1.81 | ₹1.83 | 67,918 |
| 2026-06-16 | ₹1.86 | ₹1.90 | ₹1.86 | ₹1.90 | 23,535 |
| 2026-06-15 | ₹1.88 | ₹1.92 | ₹1.85 | ₹1.88 | 29,900 |
| 2026-06-12 | ₹1.86 | ₹1.90 | ₹1.83 | ₹1.90 | 47,912 |
| 2026-06-11 | ₹1.90 | ₹1.96 | ₹1.82 | ₹1.84 | 38,654 |
| 2026-06-10 | ₹1.93 | ₹1.93 | ₹1.90 | ₹1.90 | 12,585 |
| 2026-06-09 | ₹1.95 | ₹1.96 | ₹1.90 | ₹1.92 | 19,227 |
| 2026-06-08 | ₹1.95 | ₹2.00 | ₹1.91 | ₹1.91 | 26,712 |
| 2026-06-05 | ₹1.94 | ₹1.96 | ₹1.92 | ₹1.92 | 7,543 |
| 2026-06-04 | ₹1.96 | ₹1.97 | ₹1.90 | ₹1.90 | 64,524 |
| 2026-06-03 | ₹1.93 | ₹1.96 | ₹1.91 | ₹1.96 | 19,708 |
| 2026-06-02 | ₹1.89 | ₹1.96 | ₹1.89 | ₹1.93 | 19,978 |
| 2026-06-01 | ₹1.95 | ₹1.97 | ₹1.90 | ₹1.97 | 50,684 |
| 2026-05-29 | ₹1.99 | ₹1.99 | ₹1.94 | ₹1.96 | 24,544 |
| 2026-05-27 | ₹1.95 | ₹1.98 | ₹1.95 | ₹1.98 | 39,250 |
| 2026-05-26 | ₹2.00 | ₹2.00 | ₹1.96 | ₹1.98 | 41,623 |
| 2026-05-25 | ₹1.99 | ₹2.00 | ₹1.94 | ₹1.97 | 19,498 |
| 2026-05-22 | ₹1.94 | ₹2.00 | ₹1.93 | ₹1.97 | 44,723 |
| 2026-05-21 | ₹1.93 | ₹2.01 | ₹1.93 | ₹1.99 | 46,310 |
| 2026-05-20 | ₹1.99 | ₹1.99 | ₹1.92 | ₹1.95 | 62,174 |
| 2026-05-19 | ₹1.98 | ₹2.05 | ₹1.96 | ₹2.01 | 49,248 |
| 2026-05-18 | ₹2.00 | ₹2.13 | ₹1.94 | ₹1.98 | 38,831 |
| 2026-05-15 | ₹1.97 | ₹2.04 | ₹1.97 | ₹2.03 | 29,756 |
| 2026-05-14 | ₹2.05 | ₹2.05 | ₹1.98 | ₹2.01 | 37,567 |
| 2026-05-13 | ₹2.01 | ₹2.05 | ₹2.00 | ₹2.05 | 10,568 |
| 2026-05-12 | ₹2.02 | ₹2.05 | ₹1.98 | ₹2.01 | 27,473 |
| 2026-05-11 | ₹2.07 | ₹2.10 | ₹1.99 | ₹2.03 | 27,928 |
| 2026-05-08 | ₹2.04 | ₹2.08 | ₹2.01 | ₹2.05 | 25,546 |
| 2026-05-07 | ₹2.07 | ₹2.15 | ₹1.99 | ₹2.08 | 49,487 |
| 2026-05-06 | ₹2.03 | ₹2.09 | ₹2.00 | ₹2.09 | 20,037 |
| 2026-05-05 | ₹2.05 | ₹2.09 | ₹2.01 | ₹2.03 | 52,765 |
| 2026-05-04 | ₹2.14 | ₹2.14 | ₹2.00 | ₹2.05 | 59,008 |
| 2026-04-30 | ₹2.07 | ₹2.12 | ₹2.07 | ₹2.10 | 12,462 |
| 2026-04-29 | ₹2.13 | ₹2.18 | ₹2.10 | ₹2.15 | 15,670 |
| 2026-04-28 | ₹2.14 | ₹2.21 | ₹2.11 | ₹2.13 | 13,023 |
| 2026-04-27 | ₹2.03 | ₹2.17 | ₹1.98 | ₹2.14 | 54,490 |
| 2026-04-24 | ₹2.06 | ₹2.07 | ₹2.02 | ₹2.07 | 10,927 |
| 2026-04-23 | ₹2.10 | ₹2.11 | ₹2.02 | ₹2.05 | 109,323 |
| 2026-04-22 | ₹2.12 | ₹2.16 | ₹2.09 | ₹2.12 | 51,851 |
| 2026-04-21 | ₹2.25 | ₹2.31 | ₹2.18 | ₹2.20 | 43,057 |
| 2026-04-20 | ₹2.32 | ₹2.38 | ₹2.27 | ₹2.28 | 53,068 |
| 2026-04-17 | ₹2.40 | ₹2.47 | ₹2.26 | ₹2.38 | 133,375 |
| 2026-04-16 | ₹2.34 | ₹2.44 | ₹2.34 | ₹2.37 | 30,275 |
| 2026-04-15 | ₹2.30 | ₹2.40 | ₹2.30 | ₹2.38 | 40,179 |
| 2026-04-13 | ₹2.20 | ₹2.29 | ₹2.20 | ₹2.29 | 113,960 |
| 2026-04-10 | ₹2.07 | ₹2.19 | ₹2.01 | ₹2.19 | 83,984 |
| 2026-04-09 | ₹2.04 | ₹2.14 | ₹2.03 | ₹2.09 | 45,830 |
| 2026-04-08 | ₹1.95 | ₹2.04 | ₹1.95 | ₹2.04 | 50,403 |
| 2026-04-07 | ₹1.91 | ₹1.96 | ₹1.85 | ₹1.95 | 51,927 |
| 2026-04-06 | ₹1.91 | ₹2.00 | ₹1.85 | ₹1.93 | 128,801 |
| 2026-04-02 | ₹1.94 | ₹1.95 | ₹1.93 | ₹1.94 | 33,834 |
| 2026-04-01 | ₹1.85 | ₹2.03 | ₹1.85 | ₹2.03 | 84,825 |
| 2026-03-30 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 28,300 |
| 2026-03-23 | ₹2.04 | ₹2.04 | ₹2.04 | ₹2.04 | 1,399 |
| 2026-03-16 | ₹2.14 | ₹2.14 | ₹2.14 | ₹2.14 | 4,510 |
| 2026-03-09 | ₹2.25 | ₹2.25 | ₹2.25 | ₹2.25 | 500 |
| 2026-03-02 | ₹2.36 | ₹2.36 | ₹2.36 | ₹2.36 | 24 |
| 2026-02-23 | ₹2.48 | ₹2.48 | ₹2.48 | ₹2.48 | 570 |
| 2026-02-16 | ₹2.61 | ₹2.61 | ₹2.61 | ₹2.61 | 14,026 |
| 2026-02-09 | ₹2.70 | ₹2.75 | ₹2.49 | ₹2.74 | 162,118 |
| 2026-02-06 | ₹2.50 | ₹2.62 | ₹2.50 | ₹2.62 | 208,774 |
| 2026-02-05 | ₹2.44 | ₹2.50 | ₹2.41 | ₹2.50 | 185,578 |
| 2026-02-04 | ₹2.37 | ₹2.39 | ₹2.28 | ₹2.39 | 202,418 |
| 2026-02-03 | ₹2.18 | ₹2.28 | ₹2.18 | ₹2.28 | 101,955 |
| 2026-02-02 | ₹2.16 | ₹2.18 | ₹2.12 | ₹2.18 | 117,312 |
| 2026-02-01 | ₹2.02 | ₹2.10 | ₹1.92 | ₹2.08 | 36,820 |
| 2026-01-30 | ₹2.04 | ₹2.04 | ₹1.99 | ₹2.00 | 33,792 |
| 2026-01-29 | ₹2.05 | ₹2.05 | ₹2.01 | ₹2.01 | 26,156 |
| 2026-01-28 | ₹2.05 | ₹2.10 | ₹2.00 | ₹2.09 | 49,995 |
| 2026-01-27 | ₹2.10 | ₹2.10 | ₹1.99 | ₹2.03 | 53,851 |
| 2026-01-23 | ₹2.08 | ₹2.13 | ₹2.03 | ₹2.09 | 17,462 |
| 2026-01-22 | ₹2.04 | ₹2.09 | ₹2.02 | ₹2.08 | 30,951 |
| 2026-01-21 | ₹2.09 | ₹2.10 | ₹2.02 | ₹2.03 | 28,970 |
| 2026-01-20 | ₹2.14 | ₹2.14 | ₹2.07 | ₹2.09 | 12,658 |
| 2026-01-19 | ₹2.15 | ₹2.15 | ₹2.08 | ₹2.14 | 16,444 |
| 2026-01-16 | ₹2.14 | ₹2.15 | ₹2.04 | ₹2.14 | 140,222 |
| 2026-01-14 | ₹2.19 | ₹2.23 | ₹2.12 | ₹2.14 | 48,245 |
| 2026-01-13 | ₹2.18 | ₹2.21 | ₹2.16 | ₹2.20 | 35,904 |
| 2026-01-12 | ₹2.21 | ₹2.21 | ₹2.12 | ₹2.13 | 38,909 |
| 2026-01-09 | ₹2.18 | ₹2.25 | ₹2.16 | ₹2.22 | 66,313 |
| 2026-01-08 | ₹2.18 | ₹2.28 | ₹2.16 | ₹2.26 | 97,031 |
| 2026-01-07 | ₹2.30 | ₹2.32 | ₹2.25 | ₹2.26 | 38,312 |
| 2026-01-06 | ₹2.37 | ₹2.37 | ₹2.28 | ₹2.32 | 114,491 |
| 2026-01-05 | ₹2.42 | ₹2.43 | ₹2.36 | ₹2.39 | 63,257 |
| 2026-01-02 | ₹2.40 | ₹2.45 | ₹2.38 | ₹2.41 | 34,682 |
| 2026-01-01 | ₹2.40 | ₹2.42 | ₹2.38 | ₹2.42 | 15,008 |
Housing Development and Infra Share Price Performance Analysis (Jan 2008 - Oct 2026)
HDIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-41.32%
₹2.42 → ₹1.42
Year to Date
Price Volatility
16.14%
Medium Volatility
Year to Date
Average Daily Volume
47,703
Year to Date Average
BSE Exchange
Housing Development and Infra Share Price History – Frequently Asked Questions
Common questions about HDIL historical data and records.
What is the all-time high share price of Housing Development and Infra (HDIL)?
The all-time high share price of Housing Development and Infra was ₹1432.0 recorded on January 10, 2008 on the BSE exchange.
What is the all-time low share price of Housing Development and Infra (HDIL)?
The all-time low share price of Housing Development and Infra was ₹1.24 recorded on March 26, 2020 on the BSE exchange.
How can I download HDIL historical share price data?
You can download Housing Development and Infra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HDIL shares?
The highest trading volume day for Housing Development and Infra was 34,184,962 shares traded on January 24, 2013 on the BSE exchange, with share price at ₹74.65.