HDIL.BO Historical Prices | HOUSING DEV Stock

BSE

1.93% NSE

2.09%

Housing Development & Infrastructure Ltd. (HDIL.BO)

-BSE

50.75 5.60(9.94%) 3:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
15 Mar, 2012	108.50	110.30	103.65	104.70	4,889,500	104.70
14 Mar, 2012	117.00	117.40	106.50	108.75	6,127,000	108.75
13 Mar, 2012	112.00	115.50	110.70	114.20	4,610,400	114.20
12 Mar, 2012	106.85	110.25	104.45	109.15	3,950,400	109.15
9 Mar, 2012	105.00	108.00	103.05	103.95	3,642,500	103.95
8 Mar, 2012	109.70	109.70	109.70	109.70	0	109.70
7 Mar, 2012	100.10	102.50	96.85	101.55	6,300,700	101.55
6 Mar, 2012	100.80	109.75	99.10	100.45	7,506,100	100.45
5 Mar, 2012	106.00	108.60	100.25	102.05	4,925,400	102.05
2 Mar, 2012	109.70	111.00	103.50	104.90	5,216,700	104.90
1 Mar, 2012	113.00	114.45	106.90	109.70	6,605,600	109.70
29 Feb, 2012	113.00	119.35	111.65	114.35	7,569,000	114.35
28 Feb, 2012	100.90	113.35	100.50	112.75	6,870,800	112.75
27 Feb, 2012	107.90	108.05	98.10	99.10	4,372,300	99.10
24 Feb, 2012	114.00	114.90	106.25	107.90	4,762,900	107.90
23 Feb, 2012	118.00	119.90	110.55	112.50	5,300,300	112.50
22 Feb, 2012	132.00	135.40	118.05	119.90	6,364,300	119.90
21 Feb, 2012	123.80	132.00	122.00	130.75	4,043,600	130.75
20 Feb, 2012	122.70	122.70	122.70	122.70	0	122.70
17 Feb, 2012	118.00	128.20	118.00	122.70	4,329,600	122.70
16 Feb, 2012	110.00	120.50	108.00	119.80	5,549,900	119.80
15 Feb, 2012	105.00	111.50	104.50	110.85	3,842,800	110.85
14 Feb, 2012	97.00	104.90	95.50	104.10	8,721,200	104.10
13 Feb, 2012	97.00	98.70	93.05	97.45	3,483,900	97.45
10 Feb, 2012	98.15	98.50	93.65	96.45	3,674,200	96.45
9 Feb, 2012	90.00	98.50	89.75	97.80	5,041,100	97.80
8 Feb, 2012	85.20	90.75	84.05	90.15	5,798,600	90.15
7 Feb, 2012	85.50	87.40	83.05	83.85	3,583,700	83.85
6 Feb, 2012	82.30	87.15	82.30	85.30	3,967,600	85.30
3 Feb, 2012	80.80	82.60	79.00	81.75	3,405,900	81.75
2 Feb, 2012	81.00	82.50	77.50	80.45	4,723,000	80.45
1 Feb, 2012	79.50	80.90	77.15	80.00	3,629,400	80.00
31 Jan, 2012	74.20	79.95	74.20	79.55	3,419,900	79.55
30 Jan, 2012	79.00	80.65	75.05	75.60	2,806,400	75.60
27 Jan, 2012	82.95	83.75	78.65	79.70	2,768,300	79.70
26 Jan, 2012	82.75	82.75	82.75	82.75	0	82.75
25 Jan, 2012	81.40	83.75	80.70	82.75	2,533,500	82.75
24 Jan, 2012	78.95	84.10	76.10	81.00	4,570,600	81.00
23 Jan, 2012	78.00	80.50	77.20	78.10	3,065,500	78.10
20 Jan, 2012	83.00	83.85	77.10	78.60	3,892,300	78.60
19 Jan, 2012	75.50	82.85	75.25	82.25	5,122,300	82.25
18 Jan, 2012	77.00	77.50	73.30	74.50	2,326,900	74.50
17 Jan, 2012	71.90	77.70	71.90	76.65	3,621,600	76.65
16 Jan, 2012	72.65	72.65	69.70	71.45	1,667,000	71.45
13 Jan, 2012	70.50	74.40	70.20	72.55	3,143,900	72.55
12 Jan, 2012	70.00	73.20	69.30	70.25	4,179,100	70.25
11 Jan, 2012	63.00	72.20	62.00	70.80	7,372,900	70.80
10 Jan, 2012	58.60	63.35	58.60	62.55	2,255,600	62.55
9 Jan, 2012	56.20	59.20	55.10	58.95	1,879,100	58.95
6 Jan, 2012	54.85	58.00	53.60	56.80	1,854,100	56.80
5 Jan, 2012	57.00	57.45	54.45	54.95	1,346,400	54.95
4 Jan, 2012	56.80	57.50	55.55	56.70	1,576,700	56.70
3 Jan, 2012	54.50	56.80	54.50	56.40	1,447,400	56.40
2 Jan, 2012	53.75	54.35	52.10	54.05	1,300,000	54.05
30 Dec, 2011	54.90	55.15	52.30	53.30	1,684,300	53.30
29 Dec, 2011	56.45	57.25	53.50	56.85	1,867,900	56.85
28 Dec, 2011	57.25	58.00	56.35	56.85	764,800	56.85
27 Dec, 2011	59.00	60.00	57.55	58.15	1,323,500	58.15
26 Dec, 2011	57.60	59.15	57.50	58.65	1,059,400	58.65
23 Dec, 2011	58.00	59.25	57.05	57.35	1,718,800	57.35
22 Dec, 2011	54.80	57.80	54.15	57.25	2,099,500	57.25
21 Dec, 2011	56.00	57.00	54.00	55.20	1,686,500	55.20
20 Dec, 2011	57.50	57.50	54.15	54.60	1,745,100	54.60
19 Dec, 2011	56.50	57.40	54.05	56.70	1,711,400	56.70
16 Dec, 2011	58.00	58.70	55.75	56.10	2,060,200	56.10
15 Dec, 2011	56.80	57.70	55.70	57.20	1,799,400	57.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On HDIL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Housing Development & Infrastructure Ltd. (HDIL.BO)