Price Data Selection & Download
HUDCO Share Price All Time Records & Statistics (May 2017 - Jul 2026)
2247 daily OHLCV records on NSE from May 2017 to July 2026.
Share Price All Time High
₹353.70
July 12, 2024
NSE Exchange
Share Price All Time Low
₹18.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
234,662,818
December 28, 2023 • ₹128.00
NSE Exchange
Share Price History Data (May 2017 - Jul 2026)
HUDCO daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹208.71 | ₹216.80 | ₹208.01 | ₹215.56 | 7,505,306 |
| 2026-07-02 | ₹209.83 | ₹211.00 | ₹204.35 | ₹206.83 | 2,960,381 |
| 2026-07-01 | ₹208.60 | ₹211.80 | ₹207.10 | ₹208.77 | 3,981,114 |
| 2026-06-30 | ₹207.96 | ₹208.97 | ₹204.00 | ₹205.02 | 1,350,096 |
| 2026-06-29 | ₹207.60 | ₹209.19 | ₹205.70 | ₹207.96 | 1,414,878 |
| 2026-06-25 | ₹209.20 | ₹214.60 | ₹207.18 | ₹208.27 | 2,588,017 |
| 2026-06-24 | ₹208.00 | ₹209.19 | ₹205.50 | ₹207.98 | 1,174,411 |
| 2026-06-23 | ₹212.50 | ₹213.39 | ₹208.20 | ₹208.81 | 1,513,378 |
| 2026-06-22 | ₹210.06 | ₹215.15 | ₹210.06 | ₹211.40 | 3,151,248 |
| 2026-06-19 | ₹211.50 | ₹212.61 | ₹207.01 | ₹208.65 | 2,550,460 |
| 2026-06-18 | ₹216.50 | ₹218.00 | ₹210.81 | ₹211.55 | 3,833,874 |
| 2026-06-17 | ₹214.00 | ₹216.88 | ₹213.00 | ₹213.65 | 2,812,799 |
| 2026-06-16 | ₹210.38 | ₹216.18 | ₹209.24 | ₹212.83 | 3,722,427 |
| 2026-06-15 | ₹208.40 | ₹212.70 | ₹208.00 | ₹209.54 | 3,252,979 |
| 2026-06-12 | ₹206.00 | ₹208.04 | ₹202.36 | ₹205.68 | 3,768,859 |
| 2026-06-11 | ₹202.50 | ₹206.33 | ₹199.02 | ₹203.33 | 1,879,558 |
| 2026-06-10 | ₹208.88 | ₹208.88 | ₹202.82 | ₹205.56 | 1,591,409 |
| 2026-06-09 | ₹205.10 | ₹209.80 | ₹204.11 | ₹208.98 | 2,250,936 |
| 2026-06-08 | ₹204.00 | ₹206.10 | ₹201.08 | ₹204.12 | 1,662,466 |
| 2026-06-05 | ₹206.40 | ₹207.48 | ₹203.52 | ₹205.93 | 1,295,995 |
| 2026-06-04 | ₹202.50 | ₹207.00 | ₹201.85 | ₹204.67 | 2,000,702 |
| 2026-06-03 | ₹203.00 | ₹204.10 | ₹199.73 | ₹202.63 | 1,796,078 |
| 2026-06-02 | ₹200.76 | ₹204.01 | ₹199.00 | ₹202.76 | 1,749,395 |
| 2026-06-01 | ₹204.00 | ₹205.14 | ₹201.00 | ₹202.76 | 1,386,017 |
| 2026-05-29 | ₹206.24 | ₹207.47 | ₹200.60 | ₹203.51 | 1,720,084 |
| 2026-05-27 | ₹206.64 | ₹208.70 | ₹204.10 | ₹206.24 | 1,313,515 |
| 2026-05-26 | ₹207.25 | ₹208.79 | ₹206.00 | ₹206.64 | 1,205,683 |
| 2026-05-25 | ₹207.00 | ₹210.00 | ₹206.40 | ₹207.53 | 1,824,309 |
| 2026-05-22 | ₹206.50 | ₹207.00 | ₹203.34 | ₹205.36 | 1,518,491 |
| 2026-05-21 | ₹206.80 | ₹208.50 | ₹204.50 | ₹206.10 | 2,334,800 |
| 2026-05-20 | ₹199.60 | ₹210.70 | ₹198.02 | ₹205.93 | 3,242,204 |
| 2026-05-19 | ₹202.30 | ₹204.13 | ₹200.10 | ₹202.11 | 2,281,328 |
| 2026-05-18 | ₹205.00 | ₹205.00 | ₹197.11 | ₹201.16 | 3,998,133 |
| 2026-05-15 | ₹225.00 | ₹226.99 | ₹205.00 | ₹206.53 | 14,546,781 |
| 2026-05-14 | ₹221.00 | ₹226.80 | ₹214.11 | ₹223.35 | 8,888,115 |
| 2026-05-13 | ₹219.50 | ₹226.10 | ₹218.85 | ₹219.49 | 2,660,815 |
| 2026-05-12 | ₹230.00 | ₹230.50 | ₹218.00 | ₹218.93 | 4,289,913 |
| 2026-05-11 | ₹231.40 | ₹233.00 | ₹226.40 | ₹228.29 | 5,131,782 |
| 2026-05-08 | ₹226.80 | ₹235.50 | ₹225.36 | ₹231.98 | 8,461,676 |
| 2026-05-07 | ₹223.21 | ₹231.30 | ₹222.20 | ₹228.01 | 7,799,198 |
| 2026-05-06 | ₹221.36 | ₹223.40 | ₹218.66 | ₹222.41 | 3,044,347 |
| 2026-05-05 | ₹220.46 | ₹221.50 | ₹218.36 | ₹219.98 | 2,661,166 |
| 2026-05-04 | ₹221.58 | ₹226.00 | ₹219.77 | ₹221.52 | 4,829,238 |
| 2026-04-30 | ₹215.00 | ₹224.24 | ₹213.50 | ₹220.87 | 4,802,433 |
| 2026-04-29 | ₹215.00 | ₹220.30 | ₹212.80 | ₹216.70 | 4,480,936 |
| 2026-04-28 | ₹214.60 | ₹218.45 | ₹212.80 | ₹215.05 | 8,860,387 |
| 2026-04-27 | ₹212.60 | ₹216.73 | ₹211.42 | ₹214.92 | 9,276,510 |
| 2026-04-24 | ₹205.48 | ₹214.46 | ₹205.00 | ₹211.37 | 28,775,240 |
| 2026-04-23 | ₹199.00 | ₹206.30 | ₹198.13 | ₹204.46 | 7,148,636 |
| 2026-04-22 | ₹197.20 | ₹201.75 | ₹197.04 | ₹199.88 | 3,203,269 |
| 2026-04-21 | ₹199.40 | ₹202.88 | ₹198.00 | ₹198.36 | 3,218,467 |
| 2026-04-20 | ₹197.00 | ₹201.79 | ₹192.07 | ₹199.40 | 7,287,259 |
| 2026-04-17 | ₹193.67 | ₹197.45 | ₹192.84 | ₹196.91 | 6,502,717 |
| 2026-04-16 | ₹190.00 | ₹195.70 | ₹189.50 | ₹193.67 | 5,571,862 |
| 2026-04-15 | ₹190.10 | ₹192.72 | ₹188.00 | ₹189.28 | 4,379,685 |
| 2026-04-13 | ₹178.00 | ₹189.74 | ₹177.72 | ₹187.97 | 5,610,880 |
| 2026-04-10 | ₹182.79 | ₹186.57 | ₹182.79 | ₹183.96 | 2,516,656 |
| 2026-04-09 | ₹181.87 | ₹184.73 | ₹180.00 | ₹181.93 | 3,109,409 |
| 2026-04-08 | ₹180.00 | ₹185.01 | ₹176.90 | ₹182.15 | 5,212,278 |
| 2026-04-07 | ₹168.16 | ₹172.54 | ₹166.40 | ₹172.18 | 3,520,596 |
| 2026-04-06 | ₹167.20 | ₹169.92 | ₹165.00 | ₹169.52 | 2,812,074 |
| 2026-04-02 | ₹164.00 | ₹168.85 | ₹161.00 | ₹167.98 | 3,227,020 |
| 2026-04-01 | ₹166.50 | ₹171.01 | ₹164.90 | ₹168.03 | 4,149,865 |
| 2026-03-30 | ₹166.00 | ₹166.99 | ₹159.00 | ₹159.58 | 7,604,721 |
| 2026-03-27 | ₹174.51 | ₹176.73 | ₹167.70 | ₹168.06 | 7,732,577 |
| 2026-03-25 | ₹171.26 | ₹179.90 | ₹171.17 | ₹177.09 | 7,776,903 |
| 2026-03-24 | ₹168.80 | ₹169.69 | ₹164.87 | ₹169.16 | 3,053,825 |
| 2026-03-23 | ₹170.00 | ₹170.01 | ₹164.00 | ₹165.11 | 5,959,076 |
| 2026-03-20 | ₹173.30 | ₹176.93 | ₹172.00 | ₹172.48 | 2,467,871 |
| 2026-03-19 | ₹176.00 | ₹176.50 | ₹170.52 | ₹171.30 | 2,767,574 |
| 2026-03-18 | ₹173.00 | ₹180.00 | ₹172.78 | ₹178.86 | 3,236,407 |
| 2026-03-17 | ₹173.80 | ₹174.30 | ₹169.90 | ₹172.49 | 3,060,254 |
| 2026-03-16 | ₹172.70 | ₹173.55 | ₹168.90 | ₹172.12 | 3,356,606 |
| 2026-03-13 | ₹176.00 | ₹176.31 | ₹172.06 | ₹172.70 | 3,007,420 |
| 2026-03-12 | ₹176.10 | ₹179.47 | ₹173.75 | ₹176.66 | 2,582,752 |
| 2026-03-11 | ₹179.55 | ₹182.10 | ₹176.88 | ₹177.56 | 2,401,982 |
| 2026-03-10 | ₹175.99 | ₹180.45 | ₹174.85 | ₹179.70 | 2,998,059 |
| 2026-03-09 | ₹173.00 | ₹174.94 | ₹167.44 | ₹174.14 | 4,568,695 |
| 2026-03-06 | ₹177.16 | ₹182.16 | ₹175.60 | ₹176.29 | 2,905,206 |
| 2026-03-05 | ₹178.78 | ₹178.89 | ₹174.48 | ₹178.27 | 2,910,110 |
| 2026-03-04 | ₹176.00 | ₹178.38 | ₹174.80 | ₹176.15 | 3,678,743 |
| 2026-03-02 | ₹175.00 | ₹184.36 | ₹175.00 | ₹181.74 | 4,396,131 |
| 2026-02-27 | ₹189.50 | ₹190.19 | ₹185.09 | ₹186.75 | 3,769,121 |
| 2026-02-26 | ₹190.83 | ₹191.79 | ₹186.71 | ₹190.14 | 4,643,171 |
| 2026-02-25 | ₹191.04 | ₹191.86 | ₹188.20 | ₹190.45 | 2,812,044 |
| 2026-02-24 | ₹194.00 | ₹194.00 | ₹188.36 | ₹190.08 | 4,069,852 |
| 2026-02-23 | ₹196.50 | ₹198.39 | ₹193.00 | ₹194.10 | 2,718,891 |
| 2026-02-20 | ₹194.90 | ₹197.30 | ₹193.22 | ₹195.44 | 3,597,825 |
| 2026-02-19 | ₹196.00 | ₹199.50 | ₹193.21 | ₹194.87 | 4,500,279 |
| 2026-02-18 | ₹194.00 | ₹198.20 | ₹194.00 | ₹197.03 | 3,991,495 |
| 2026-02-17 | ₹196.36 | ₹197.52 | ₹192.95 | ₹193.58 | 4,889,441 |
| 2026-02-16 | ₹195.00 | ₹197.34 | ₹193.05 | ₹196.69 | 4,351,756 |
| 2026-02-13 | ₹201.50 | ₹201.50 | ₹193.78 | ₹195.77 | 10,052,817 |
| 2026-02-12 | ₹192.00 | ₹202.94 | ₹191.50 | ₹201.93 | 22,244,997 |
| 2026-02-11 | ₹194.00 | ₹194.41 | ₹190.82 | ₹193.24 | 2,053,871 |
| 2026-02-10 | ₹195.20 | ₹196.45 | ₹193.00 | ₹193.91 | 2,218,744 |
| 2026-02-09 | ₹193.25 | ₹195.55 | ₹193.00 | ₹194.87 | 2,197,501 |
| 2026-02-06 | ₹193.00 | ₹193.00 | ₹187.25 | ₹192.17 | 4,861,093 |
| 2026-02-05 | ₹197.00 | ₹198.50 | ₹192.81 | ₹194.74 | 2,210,358 |
| 2026-02-04 | ₹191.52 | ₹198.60 | ₹190.10 | ₹197.14 | 5,746,523 |
| 2026-02-03 | ₹197.00 | ₹197.78 | ₹188.51 | ₹191.52 | 5,211,799 |
| 2026-02-02 | ₹192.00 | ₹192.00 | ₹178.00 | ₹187.79 | 11,857,108 |
| 2026-02-01 | ₹193.40 | ₹200.71 | ₹188.40 | ₹192.50 | 8,179,865 |
| 2026-01-30 | ₹197.90 | ₹197.90 | ₹188.63 | ₹191.65 | 12,256,692 |
| 2026-01-29 | ₹205.00 | ₹207.30 | ₹201.82 | ₹203.97 | 3,351,539 |
| 2026-01-28 | ₹198.99 | ₹204.55 | ₹196.76 | ₹204.33 | 3,826,196 |
| 2026-01-27 | ₹196.10 | ₹199.95 | ₹193.45 | ₹198.13 | 7,025,304 |
| 2026-01-23 | ₹207.25 | ₹207.74 | ₹193.96 | ₹195.96 | 7,327,876 |
| 2026-01-22 | ₹207.00 | ₹209.99 | ₹204.10 | ₹207.11 | 2,896,592 |
| 2026-01-21 | ₹206.00 | ₹207.60 | ₹201.30 | ₹203.14 | 4,198,595 |
| 2026-01-20 | ₹213.50 | ₹213.55 | ₹204.30 | ₹205.81 | 3,255,149 |
| 2026-01-19 | ₹215.00 | ₹215.18 | ₹211.99 | ₹213.14 | 1,966,337 |
| 2026-01-16 | ₹217.58 | ₹219.13 | ₹214.40 | ₹215.27 | 1,562,525 |
| 2026-01-14 | ₹215.00 | ₹217.89 | ₹214.40 | ₹216.64 | 1,713,446 |
| 2026-01-13 | ₹217.55 | ₹219.47 | ₹212.70 | ₹215.04 | 2,302,407 |
| 2026-01-12 | ₹214.99 | ₹218.40 | ₹210.93 | ₹217.52 | 4,724,520 |
| 2026-01-09 | ₹218.00 | ₹221.47 | ₹214.21 | ₹214.91 | 3,133,294 |
| 2026-01-08 | ₹228.40 | ₹229.72 | ₹215.59 | ₹217.53 | 7,971,205 |
| 2026-01-07 | ₹225.00 | ₹228.41 | ₹224.21 | ₹226.82 | 2,076,178 |
| 2026-01-06 | ₹226.70 | ₹228.30 | ₹223.30 | ₹224.83 | 2,286,676 |
| 2026-01-05 | ₹232.00 | ₹232.34 | ₹224.50 | ₹226.32 | 4,157,442 |
| 2026-01-02 | ₹227.80 | ₹232.19 | ₹225.60 | ₹231.42 | 6,854,934 |
| 2026-01-01 | ₹229.75 | ₹231.09 | ₹226.33 | ₹227.58 | 2,136,513 |
HUDCO Share Price Performance Analysis (May 2017 - Jul 2026)
HUDCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.28%
₹227.58 → ₹215.56
Year to Date
Price Volatility
8.34%
Low Volatility
Year to Date
Average Daily Volume
4,425,020
Year to Date Average
NSE Exchange
HUDCO Share Price History – Frequently Asked Questions
Common questions about HUDCO historical data and records. For live price, key ratios and fundamentals, see HUDCO share price screener.
What is the all-time high share price of HUDCO (HUDCO)?
The all-time high share price of HUDCO was ₹353.7 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of HUDCO (HUDCO)?
The all-time low share price of HUDCO was ₹18.0 recorded on March 24, 2020 on the NSE exchange.
How can I download HUDCO historical share price data?
You can download HUDCO 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 HUDCO shares?
The highest trading volume day for HUDCO was 234,662,818 shares traded on December 28, 2023 on the NSE exchange, with share price at ₹128.0.