NSE, HDIL End of Day and Historical Stock Data [HOUSING DEV & INFRA LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, HDIL: Housing Development and Infrastructure Limited

03 Sep 2025

LAST: 3.070	CHANGE: 0.02	OPEN: 3.090	HIGH: 3.130	ASK: 0.000	VOLUME: 58.8K
LAST: 3.070	CHG(%): 0.65	PREV: 3.090	LOW: 3.020	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.090	3.130	3.020	3.070	58.8K
02 Sep 25	3.040	3.120	3.040	3.090	73K
01 Sep 25	3.030	3.070	2.960	3.040	81.9K
29 Aug 25	3.010	3.100	3.000	3.030	101.5K
28 Aug 25	3.020	3.140	2.980	3.010	42.9K
27 Aug 25	3.080	3.080	3.080	3.080	0
26 Aug 25	3.120	3.220	3.070	3.080	48.6K
25 Aug 25	3.150	3.240	3.060	3.070	80.2K
22 Aug 25	3.250	3.350	3.130	3.170	174.8K
21 Aug 25	3.320	3.360	3.220	3.300	149.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.05
MA10:	3.09
MA20:	3.13
MA50:	3.12
MA100:	3.34
MA200:	3.44
STO9:	17.65
STO14:	17.14
RSI14:	35.42
WPR14:	-79.31
MTM14:	-0.07
ROC14:	-0.02
ATR:	0.14
Week High:	3.14
Week Low:	2.96
Month High:	3.36
Month Low:	2.80
Year High:	4.89
Year Low:	2.52
Volatility:	32.00

RECENT SPLITS

Date	Ratio
21 Aug 2008	9-7

RECENT DIVIDENDS

Date	Amount
10 Jul 2008	$1.81
16 Aug 2007	$1.21