Price Data Selection & Download
Hindusthan Urban Infra Share Price All Time Records & Statistics (Jul 2016 - Mar 2026)
2299 daily OHLCV records on BSE from July 2016 to March 2026. See HUIL P/B ratio history to compare market price against book value per share.
Share Price All Time High
₹6140.55
September 03, 2021
BSE Exchange
Share Price All Time Low
₹375.00
March 16, 2026
BSE Exchange
Highest Volume Trading Day
41,665
March 20, 2026 • ₹512.35
BSE Exchange
Share Price History Data (Jul 2016 - Mar 2026)
HUIL daily open, high, low, close and volume (OHLCV) on BSE — 57 records.
Total Records
57
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-24 | ₹482.00 | ₹514.90 | ₹474.00 | ₹495.60 | 7,260 |
| 2026-03-23 | ₹514.00 | ₹514.00 | ₹452.05 | ₹463.75 | 6,512 |
| 2026-03-20 | ₹484.00 | ₹545.00 | ₹456.55 | ₹512.35 | 41,665 |
| 2026-03-19 | ₹440.00 | ₹499.30 | ₹429.95 | ₹490.90 | 12,775 |
| 2026-03-18 | ₹447.90 | ₹465.00 | ₹442.50 | ₹445.90 | 5,537 |
| 2026-03-17 | ₹391.45 | ₹449.00 | ₹391.45 | ₹431.70 | 9,341 |
| 2026-03-16 | ₹415.00 | ₹429.80 | ₹375.00 | ₹388.35 | 10,391 |
| 2026-03-13 | ₹474.00 | ₹474.00 | ₹412.00 | ₹433.65 | 6,461 |
| 2026-03-12 | ₹461.40 | ₹479.80 | ₹440.20 | ₹448.55 | 13,965 |
| 2026-03-11 | ₹2395.00 | ₹2445.00 | ₹2250.00 | ₹2290.85 | 2,739 |
| 2026-03-10 | ₹2448.00 | ₹2547.00 | ₹2250.00 | ₹2382.15 | 2,652 |
| 2026-03-09 | ₹2316.80 | ₹2511.45 | ₹2290.00 | ₹2336.85 | 2,832 |
| 2026-03-06 | ₹2349.00 | ₹2349.00 | ₹2306.05 | ₹2316.80 | 436 |
| 2026-03-05 | ₹2302.00 | ₹2349.25 | ₹2299.00 | ₹2301.80 | 401 |
| 2026-03-04 | ₹2345.00 | ₹2388.00 | ₹2312.00 | ₹2336.30 | 994 |
| 2026-03-02 | ₹2325.00 | ₹2325.00 | ₹2250.00 | ₹2301.00 | 515 |
| 2026-02-27 | ₹2342.05 | ₹2499.00 | ₹2300.00 | ₹2334.70 | 2,069 |
| 2026-02-26 | ₹2346.00 | ₹2400.00 | ₹2300.00 | ₹2342.05 | 1,027 |
| 2026-02-25 | ₹2359.40 | ₹2440.00 | ₹2250.00 | ₹2284.15 | 2,367 |
| 2026-02-24 | ₹2300.00 | ₹2599.95 | ₹2275.00 | ₹2359.40 | 4,693 |
| 2026-02-23 | ₹2286.00 | ₹2368.00 | ₹2225.00 | ₹2337.50 | 1,529 |
| 2026-02-20 | ₹2357.30 | ₹2361.15 | ₹2170.00 | ₹2285.65 | 1,468 |
| 2026-02-19 | ₹2300.00 | ₹2438.90 | ₹2250.00 | ₹2307.30 | 3,876 |
| 2026-02-18 | ₹2351.00 | ₹2510.00 | ₹2200.00 | ₹2241.50 | 4,760 |
| 2026-02-17 | ₹2630.00 | ₹2799.00 | ₹2290.00 | ₹2347.25 | 10,315 |
| 2026-02-16 | ₹2353.50 | ₹2353.50 | ₹2353.50 | ₹2353.50 | 6,855 |
| 2026-02-13 | ₹1939.80 | ₹1980.00 | ₹1900.00 | ₹1961.25 | 505 |
| 2026-02-12 | ₹1944.80 | ₹1983.10 | ₹1891.05 | ₹1896.95 | 863 |
| 2026-02-11 | ₹1910.00 | ₹1910.00 | ₹1875.00 | ₹1882.30 | 361 |
| 2026-02-10 | ₹1961.50 | ₹1961.50 | ₹1886.00 | ₹1897.70 | 872 |
| 2026-02-09 | ₹1910.30 | ₹1914.00 | ₹1891.00 | ₹1896.95 | 84 |
| 2026-02-06 | ₹1915.15 | ₹1956.50 | ₹1891.00 | ₹1911.35 | 196 |
| 2026-02-05 | ₹1937.00 | ₹1960.00 | ₹1900.00 | ₹1916.85 | 223 |
| 2026-02-04 | ₹1970.00 | ₹1970.00 | ₹1919.10 | ₹1946.70 | 121 |
| 2026-02-03 | ₹1920.00 | ₹1970.00 | ₹1920.00 | ₹1970.00 | 46 |
| 2026-02-02 | ₹1901.15 | ₹1968.30 | ₹1901.10 | ₹1920.10 | 320 |
| 2026-02-01 | ₹1911.15 | ₹1911.15 | ₹1900.00 | ₹1901.10 | 28 |
| 2026-01-30 | ₹1911.00 | ₹1935.00 | ₹1820.00 | ₹1911.15 | 271 |
| 2026-01-29 | ₹1950.00 | ₹1950.00 | ₹1910.00 | ₹1915.00 | 210 |
| 2026-01-28 | ₹1971.00 | ₹1979.80 | ₹1925.20 | ₹1929.30 | 145 |
| 2026-01-27 | ₹1911.00 | ₹2000.00 | ₹1911.00 | ₹1925.20 | 199 |
| 2026-01-23 | ₹1963.90 | ₹1978.00 | ₹1920.70 | ₹1939.80 | 250 |
| 2026-01-22 | ₹1925.00 | ₹1980.00 | ₹1880.55 | ₹1959.00 | 665 |
| 2026-01-21 | ₹2148.90 | ₹2348.95 | ₹1844.00 | ₹1911.45 | 3,623 |
| 2026-01-20 | ₹2285.00 | ₹2339.00 | ₹2285.00 | ₹2305.00 | 87 |
| 2026-01-19 | ₹2295.00 | ₹2295.00 | ₹2277.10 | ₹2293.90 | 22 |
| 2026-01-16 | ₹2260.00 | ₹2290.00 | ₹2260.00 | ₹2289.35 | 48 |
| 2026-01-14 | ₹2235.00 | ₹2260.00 | ₹2235.00 | ₹2257.90 | 49 |
| 2026-01-13 | ₹2222.25 | ₹2222.25 | ₹2222.25 | ₹2222.25 | 29 |
| 2026-01-12 | ₹2247.00 | ₹2274.90 | ₹2201.00 | ₹2250.95 | 134 |
| 2026-01-09 | ₹2226.20 | ₹2235.00 | ₹2220.00 | ₹2230.10 | 189 |
| 2026-01-08 | ₹2273.10 | ₹2326.00 | ₹2273.10 | ₹2326.00 | 119 |
| 2026-01-07 | ₹2397.90 | ₹2397.90 | ₹2271.25 | ₹2273.10 | 115 |
| 2026-01-06 | ₹2262.20 | ₹2317.00 | ₹2250.10 | ₹2310.50 | 332 |
| 2026-01-05 | ₹2398.00 | ₹2499.00 | ₹2300.00 | ₹2302.00 | 502 |
| 2026-01-02 | ₹2220.00 | ₹2340.00 | ₹2220.00 | ₹2301.10 | 246 |
| 2026-01-01 | ₹2269.00 | ₹2297.90 | ₹2213.25 | ₹2279.00 | 15 |
Hindusthan Urban Infra Share Price Performance Analysis (Jul 2016 - Mar 2026)
HUIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-78.25%
₹2279.00 → ₹495.60
Year to Date
Price Volatility
34.09%
High Volatility
Year to Date
Average Daily Volume
3,058
Year to Date Average
BSE Exchange
Hindusthan Urban Infra Share Price History – Frequently Asked Questions
Common questions about HUIL historical data and records.
What is the all-time high share price of Hindusthan Urban Infra (HUIL)?
The all-time high share price of Hindusthan Urban Infra was ₹6140.55 recorded on September 03, 2021 on the BSE exchange.
What is the all-time low share price of Hindusthan Urban Infra (HUIL)?
The all-time low share price of Hindusthan Urban Infra was ₹375.0 recorded on March 16, 2026 on the BSE exchange.
How can I download HUIL historical share price data?
You can download Hindusthan Urban 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 HUIL shares?
The highest trading volume day for Hindusthan Urban Infra was 41,665 shares traded on March 20, 2026 on the BSE exchange, with share price at ₹512.35.