Housing Development

HDIL
🏛️ india →
3.01
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.50 5.60 5.40 5.50 0.4M
2021-12-30 5.55 5.64 5.34 5.43 0.3M
2021-12-29 5.70 5.75 5.40 5.55 0.5M
2021-12-28 5.40 5.55 5.30 5.53 0.5M
2021-12-27 5.40 5.40 5.01 5.30 0.3M
2021-12-24 5.40 5.50 5.05 5.18 0.2M
2021-12-23 5.40 5.40 5.25 5.31 0.4M
2021-12-22 5.14 5.19 5.08 5.19 0.3M
2021-12-21 4.73 4.97 4.61 4.95 0.3M
2021-12-20 4.95 5.04 4.72 4.74 0.3M
2021-12-17 5.02 5.20 4.90 4.96 0.4M
2021-12-16 5.35 5.45 5.13 5.15 0.4M
2021-12-15 5.65 5.75 5.32 5.40 0.4M
2021-12-14 5.55 5.59 5.30 5.59 0.8M
2021-12-13 5.30 5.34 5.20 5.33 0.7M
2021-12-10 5.00 5.09 4.80 5.09 0.4M
2021-12-09 4.80 4.90 4.64 4.85 0.2M
2021-12-08 4.70 4.76 4.57 4.72 0.2M
2021-12-07 4.56 4.78 4.41 4.64 0.2M
2021-12-06 4.55 4.60 4.45 4.56 0.2M
2021-12-03 4.57 4.60 4.47 4.48 0.1M
2021-12-02 4.47 4.60 4.45 4.49 0.2M
2021-12-01 4.55 4.55 4.44 4.52 0.1M
2021-11-30 4.59 4.67 4.35 4.41 0.1M
2021-11-29 4.61 4.70 4.50 4.52 0.2M
2021-11-26 4.79 4.90 4.64 4.73 0.3M
2021-11-25 4.80 4.80 4.63 4.71 0.1M
2021-11-24 4.59 4.73 4.50 4.71 0.2M
2021-11-23 4.60 4.64 4.45 4.51 0.2M
2021-11-22 4.56 4.70 4.50 4.55 0.2M
2021-11-18 4.75 4.75 4.45 4.55 0.3M
2021-11-17 4.52 4.79 4.52 4.66 0.1M
2021-11-16 4.97 4.97 4.69 4.71 0.1M
2021-11-15 4.81 5.00 4.70 4.88 0.2M
2021-11-12 4.51 4.81 4.51 4.80 0.2M
2021-11-11 4.75 4.75 4.52 4.59 0.1M
2021-11-10 4.72 4.72 4.61 4.67 0.1M
2021-11-09 4.69 4.85 4.65 4.71 0.1M
2021-11-08 4.77 4.82 4.68 4.76 0.2M
2021-11-04 4.57 4.75 4.56 4.71 0.1M
2021-11-03 4.65 4.66 4.56 4.59 0.1M
2021-11-02 4.44 4.60 4.36 4.55 0.1M
2021-11-01 4.54 4.64 4.40 4.44 0.2M
2021-10-29 4.61 4.67 4.50 4.54 0.1M
2021-10-28 4.67 4.75 4.52 4.62 0.1M
2021-10-27 4.81 4.81 4.67 4.72 0.1M
2021-10-26 4.79 4.83 4.62 4.69 0.1M
2021-10-25 4.90 4.90 4.62 4.72 0.2M
2021-10-22 4.68 4.90 4.67 4.82 0.2M
2021-10-21 4.86 5.15 4.82 4.90 0.3M
2021-10-20 5.25 5.25 5.07 5.07 0.2M
2021-10-19 5.73 5.87 5.33 5.33 0.3M
2021-10-18 5.62 5.64 5.50 5.61 1.0M
2021-10-14 5.38 5.38 5.13 5.38 1.0M
2021-10-13 5.10 5.13 4.92 5.13 0.4M
2021-10-12 4.93 4.93 4.84 4.89 0.4M
2021-10-11 4.68 4.70 4.60 4.70 0.4M
2021-10-08 4.61 4.69 4.44 4.48 0.4M
2021-10-07 4.55 4.61 4.39 4.47 0.4M
2021-10-06 4.60 4.64 4.40 4.45 0.3M
2021-10-05 4.70 4.70 4.55 4.59 0.2M
2021-10-04 4.55 4.74 4.50 4.63 0.2M
2021-10-01 4.60 4.63 4.51 4.57 0.1M
2021-09-30 4.45 4.69 4.45 4.59 0.1M
2021-09-29 4.59 4.65 4.45 4.55 0.2M
2021-09-28 4.63 4.74 4.51 4.56 0.1M
2021-09-27 4.60 4.70 4.50 4.62 0.1M
2021-09-24 4.63 4.75 4.55 4.57 0.2M
2021-09-23 4.65 4.75 4.45 4.65 0.2M
2021-09-22 4.85 4.93 4.58 4.64 0.3M
2021-09-21 5.00 5.04 4.77 4.82 0.3M
2021-09-20 4.53 4.90 4.52 4.87 0.4M
2021-09-17 4.77 4.83 4.54 4.67 0.2M
2021-09-16 4.60 4.74 4.50 4.72 0.3M
2021-09-15 4.60 4.65 4.50 4.52 0.2M
2021-09-14 4.51 4.69 4.40 4.56 0.4M
2021-09-13 4.74 4.77 4.56 4.63 0.1M
2021-09-09 4.40 4.65 4.40 4.61 0.2M
2021-09-08 4.40 4.55 4.34 4.43 0.2M
2021-09-07 4.30 4.40 4.16 4.35 0.1M
2021-09-06 4.24 4.33 4.15 4.30 0.1M
2021-09-03 4.31 4.39 4.16 4.18 0.2M
2021-09-02 4.23 4.32 4.20 4.31 0.1M
2021-09-01 4.39 4.39 4.21 4.27 0.2M
2021-08-31 4.36 4.43 4.31 4.35 0.1M
2021-08-30 4.26 4.44 4.26 4.42 0.1M
2021-08-27 4.43 4.43 4.25 4.28 0.1M
2021-08-26 4.43 4.55 4.31 4.35 0.1M
2021-08-25 4.35 4.43 4.21 4.39 0.1M
2021-08-24 4.44 4.44 4.20 4.34 0.2M
2021-08-23 4.40 4.54 4.26 4.42 0.2M
2021-08-20 4.20 4.40 4.11 4.36 0.2M
2021-08-18 4.20 4.31 4.16 4.26 0.3M
2021-08-17 4.38 4.49 4.37 4.37 0.2M
2021-08-16 4.75 4.75 4.60 4.60 0.2M
2021-08-13 4.85 4.90 4.80 4.84 0.1M
2021-08-12 4.70 4.95 4.60 4.81 0.2M
2021-08-11 4.98 4.98 4.69 4.75 0.2M
2021-08-10 5.10 5.10 4.83 4.93 0.2M
2021-08-09 5.01 5.14 4.90 4.99 0.2M
2021-08-06 5.09 5.24 4.84 5.13 0.1M
2021-08-05 5.25 5.35 5.04 5.09 0.3M
2021-08-04 5.40 5.50 5.26 5.30 0.2M
2021-08-03 5.55 5.79 5.36 5.39 0.2M
2021-08-02 5.30 5.56 5.17 5.56 0.2M
2021-07-30 5.30 5.36 5.17 5.30 0.1M
2021-07-29 5.50 5.50 5.21 5.27 0.2M
2021-07-28 5.40 5.60 5.35 5.39 0.2M
2021-07-27 5.50 5.74 5.40 5.47 0.2M
2021-07-26 5.58 5.58 5.44 5.49 0.2M
2021-07-23 5.79 5.79 5.60 5.65 0.1M
2021-07-22 5.82 5.82 5.63 5.66 0.1M
2021-07-20 5.80 5.84 5.65 5.72 0.2M
2021-07-19 5.83 5.83 5.60 5.71 0.3M
2021-07-16 5.80 5.95 5.75 5.83 0.1M
2021-07-15 5.80 5.91 5.75 5.78 0.2M
2021-07-14 6.10 6.10 5.85 5.85 0.2M
2021-07-13 6.06 6.18 5.90 5.96 0.3M
2021-07-12 6.05 6.15 5.88 6.06 0.3M
2021-07-09 5.88 6.15 5.88 6.07 0.1M
2021-07-08 6.30 6.45 6.07 6.14 0.2M
2021-07-07 6.55 6.55 6.26 6.38 0.4M
2021-07-06 6.16 6.33 6.05 6.32 0.6M
2021-07-05 5.87 6.16 5.80 6.03 0.6M
2021-07-02 5.60 5.87 5.41 5.87 0.5M
2021-07-01 5.50 5.83 5.50 5.60 0.3M
2021-06-30 5.95 5.98 5.65 5.71 0.2M
2021-06-29 5.62 5.89 5.60 5.82 0.3M
2021-06-28 6.00 6.00 5.75 5.81 0.5M
2021-06-25 6.00 6.30 6.00 6.05 0.3M
2021-06-24 6.60 6.60 6.15 6.28 0.2M
2021-06-23 6.80 6.81 6.30 6.46 0.5M
2021-06-22 6.59 6.59 6.25 6.52 0.7M
2021-06-21 5.81 6.28 5.81 6.28 0.3M
2021-06-18 6.01 6.30 5.92 5.99 0.4M
2021-06-17 6.15 6.40 6.08 6.23 0.7M
2021-06-16 6.60 6.67 6.39 6.40 0.7M
2021-06-15 6.13 6.77 6.13 6.72 1.2M
2021-06-14 6.85 7.00 6.45 6.45 0.5M
2021-06-11 6.72 6.81 6.60 6.78 0.6M
2021-06-10 6.53 6.53 6.27 6.49 0.5M
2021-06-09 6.20 6.51 6.10 6.26 1.2M
2021-06-08 6.05 6.20 6.02 6.20 0.6M
2021-06-07 5.71 5.91 5.70 5.91 0.3M
2021-06-04 5.55 5.71 5.50 5.63 0.3M
2021-06-03 5.44 5.59 5.21 5.54 0.3M
2021-06-02 5.35 5.45 5.17 5.33 0.2M
2021-06-01 5.75 5.75 5.34 5.35 0.2M
2021-05-31 5.58 5.74 5.47 5.62 0.2M
2021-05-28 5.69 5.69 5.40 5.57 0.3M
2021-05-27 5.20 5.43 5.03 5.43 0.5M
2021-05-26 5.00 5.19 4.86 5.18 0.3M
2021-05-25 4.95 5.04 4.81 4.96 0.1M
2021-05-24 5.00 5.00 4.85 4.91 0.2M
2021-05-21 5.20 5.30 4.96 5.04 0.4M
2021-05-20 4.86 5.07 4.86 5.07 0.4M
2021-05-19 4.84 4.94 4.61 4.83 0.3M
2021-05-18 4.87 4.93 4.76 4.81 0.1M
2021-05-17 4.99 4.99 4.80 4.84 0.1M
2021-05-14 4.99 4.99 4.81 4.88 0.1M
2021-05-12 4.81 5.05 4.81 4.90 0.1M
2021-05-11 4.98 5.04 4.80 4.90 0.3M
2021-05-10 4.85 4.98 4.71 4.95 0.2M
2021-05-07 4.75 4.84 4.60 4.79 0.2M
2021-05-06 4.75 4.94 4.70 4.70 0.1M
2021-05-05 4.80 4.90 4.66 4.71 0.1M
2021-05-04 5.05 5.05 4.75 4.87 0.1M
2021-05-03 4.76 4.96 4.75 4.96 0.1M
2021-04-30 4.71 4.99 4.70 4.73 0.2M
2021-04-29 5.01 5.01 4.93 4.93 0.1M
2021-04-28 5.03 5.19 4.89 5.18 0.3M
2021-04-27 4.60 4.95 4.60 4.95 0.1M
2021-04-26 4.60 4.80 4.50 4.72 0.1M
2021-04-23 4.60 4.79 4.49 4.64 0.1M
2021-04-22 4.60 4.75 4.53 4.60 0.1M
2021-04-20 4.80 4.87 4.61 4.72 0.1M
2021-04-19 4.96 5.00 4.62 4.80 0.3M
2021-04-16 5.05 5.05 4.75 4.86 0.1M
2021-04-15 4.76 5.00 4.72 4.89 0.2M
2021-04-13 4.87 5.10 4.76 4.89 0.1M
2021-04-12 5.35 5.35 4.99 4.99 0.1M
2021-04-09 5.27 5.40 5.15 5.25 0.1M
2021-04-08 5.20 5.37 4.93 5.24 0.2M
2021-04-07 5.15 5.30 5.06 5.12 0.1M
2021-04-06 5.20 5.30 5.15 5.27 0.1M
2021-04-05 4.90 5.14 4.90 5.14 0.2M
2021-04-01 4.71 4.90 4.60 4.90 0.1M
2021-03-31 5.00 5.02 4.67 4.67 0.3M
2021-03-30 5.03 5.05 4.85 4.91 0.3M
2021-03-26 5.25 5.37 5.00 5.03 0.3M
2021-03-25 5.40 5.40 5.11 5.12 0.2M
2021-03-24 5.46 5.56 5.26 5.37 0.1M
2021-03-23 5.15 5.34 5.15 5.30 0.2M
2021-03-22 5.20 5.20 5.00 5.09 0.3M
2021-03-19 5.25 5.35 5.19 5.22 0.3M
2021-03-18 5.75 5.75 5.40 5.46 0.1M
2021-03-17 5.90 5.90 5.55 5.57 0.3M
2021-03-16 5.90 5.90 5.66 5.84 0.1M
2021-03-15 5.90 5.98 5.61 5.83 0.2M
2021-03-12 6.05 6.09 5.78 5.90 0.2M
2021-03-10 5.78 5.98 5.65 5.85 0.3M
2021-03-09 6.14 6.14 5.75 5.91 0.2M
2021-03-08 6.39 6.50 5.96 6.01 0.3M
2021-03-05 6.40 6.43 6.00 6.27 0.8M
2021-03-04 6.10 6.13 5.86 6.13 0.5M
2021-03-03 5.60 5.84 5.60 5.84 0.4M
2021-03-02 5.28 5.57 5.28 5.57 0.3M
2021-03-01 5.28 5.49 5.28 5.31 0.2M
2021-02-26 5.50 5.69 5.25 5.35 0.2M
2021-02-25 5.45 5.55 5.25 5.46 0.2M
2021-02-24 5.55 5.60 5.30 5.40 0.2M
2021-02-23 5.69 5.69 5.45 5.46 0.1M
2021-02-22 5.59 5.68 5.45 5.51 0.1M
2021-02-19 5.60 5.75 5.35 5.43 0.3M
2021-02-18 5.38 5.64 5.36 5.60 0.2M
2021-02-17 5.61 5.69 5.40 5.48 0.1M
2021-02-16 5.50 5.60 5.40 5.47 0.2M
2021-02-15 5.70 5.70 5.43 5.54 0.2M
2021-02-12 5.65 5.70 5.40 5.64 0.1M
2021-02-11 5.40 5.72 5.30 5.58 0.2M
2021-02-10 5.40 5.58 5.20 5.47 0.2M
2021-02-09 5.65 5.94 5.38 5.42 0.4M
2021-02-08 5.83 6.00 5.55 5.66 0.4M
2021-02-05 6.00 6.05 5.74 5.83 0.3M
2021-02-04 5.92 6.20 5.92 6.04 0.1M
2021-02-03 5.90 6.24 5.81 6.00 0.2M
2021-02-02 6.30 6.55 5.93 6.05 0.3M
2021-02-01 6.28 6.30 6.11 6.24 0.2M
2021-01-29 6.00 6.00 5.78 6.00 0.2M
2021-01-28 5.30 5.73 5.19 5.72 0.4M
2021-01-27 5.65 5.70 5.46 5.46 0.4M
2021-01-25 6.10 6.10 5.74 5.74 0.3M
2021-01-22 6.35 6.45 6.04 6.04 0.4M
2021-01-21 6.65 6.80 6.33 6.35 0.3M
2021-01-20 6.65 6.94 6.60 6.66 0.3M
2021-01-19 6.69 7.10 6.50 6.76 0.2M
2021-01-18 6.66 7.00 6.59 6.77 0.3M
2021-01-15 7.05 7.05 6.65 6.93 0.2M
2021-01-14 6.85 7.10 6.80 6.94 0.2M
2021-01-13 7.52 7.52 6.87 7.07 0.6M
2021-01-12 6.85 7.17 6.60 7.17 0.3M
2021-01-11 6.63 7.00 6.63 6.83 0.4M
2021-01-08 7.25 7.30 6.90 6.97 0.5M
2021-01-07 7.05 7.52 7.05 7.24 0.3M
2021-01-06 7.56 7.56 7.19 7.19 0.5M
2021-01-05 7.95 8.00 7.41 7.56 0.5M
2021-01-04 7.90 8.00 7.50 7.79 0.8M
2021-01-01 7.50 7.73 7.37 7.63 0.6M