Advertisement
U.S. Markets open in 6 hrs 5 mins

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Real Time Price. Currency in INR
1,715.25-13.55 (-0.78%)
As of 12:40PM IST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20241,729.001,740.001,711.001,715.251,715.25261,875
Oct 21, 20241,720.051,748.201,710.501,728.801,728.801,400,462
Oct 18, 20241,662.401,691.001,654.051,681.151,681.15371,781
Oct 17, 20241,692.401,698.251,665.151,673.351,673.35351,314
Oct 16, 20241,677.551,707.701,677.551,699.951,699.95300,565
Oct 15, 20241,692.551,698.001,675.651,684.401,684.40250,762
Oct 14, 20241,658.001,692.001,654.951,688.501,688.50772,437
Oct 11, 20241,664.001,665.051,643.201,650.251,650.25554,980
Oct 10, 20241,643.001,665.001,633.001,662.301,662.30314,242
Oct 09, 20241,651.951,656.551,629.001,633.701,633.70488,265
Oct 08, 20241,619.651,657.001,619.651,651.301,651.30242,368
Oct 07, 20241,654.951,659.801,613.401,619.651,619.652,165,817
Oct 04, 20241,668.951,690.401,652.401,656.801,656.801,035,087
Oct 03, 20241,710.051,725.901,673.801,682.151,682.154,622,696
Oct 01, 20241,724.101,742.001,720.051,726.151,726.15115,295
Sep 30, 20241,751.001,752.001,724.001,732.001,732.00725,769
Sep 27, 20241,778.101,778.101,750.001,752.851,752.85232,369
Sep 26, 20241,778.801,787.801,768.101,782.301,782.30327,890
Sep 25, 20241,762.651,787.901,760.901,778.851,778.853,498,766
Sep 24, 20241,764.001,781.801,754.001,768.451,768.45249,810
Sep 23, 20241,742.201,766.651,739.951,759.251,759.25979,531
Sep 20, 20241,715.251,745.001,707.551,742.151,742.151,837,269
Sep 19, 20241,696.001,718.901,696.001,708.151,708.15272,965
Sep 18, 20241,671.001,698.801,671.001,694.351,694.35272,150
Sep 17, 20241,672.551,677.001,663.851,668.701,668.70341,205
Sep 16, 20241,660.601,677.651,660.601,671.001,671.00426,415
Sep 13, 20241,672.001,674.001,657.151,665.351,665.35445,093
Sep 12, 20241,648.301,669.501,647.351,666.001,666.00564,550
Sep 11, 20241,650.001,652.201,639.101,644.351,644.35230,766
Sep 10, 20241,652.401,654.001,638.001,650.601,650.60287,723
Sep 09, 20241,638.201,649.701,629.651,647.501,647.50555,998
Sep 06, 20241,640.801,647.051,634.001,637.001,637.00761,127
Sep 05, 20241,643.301,649.901,641.801,645.251,645.25266,263
Sep 04, 20241,637.001,643.701,631.601,641.951,641.95302,917
Sep 03, 20241,635.051,639.951,624.851,637.801,637.80227,643
Sep 02, 20241,645.701,645.701,620.201,626.151,626.15942,021
Aug 30, 20241,655.001,660.751,622.951,632.951,632.951,281,233
Aug 29, 20241,642.001,644.401,631.151,638.501,638.501,096,032
Aug 28, 20241,635.601,640.201,630.251,636.401,636.40108,039
Aug 27, 2024------
Aug 26, 20241,631.051,647.551,631.051,639.601,639.601,173,047
Aug 23, 20241,634.001,634.851,622.951,625.601,625.60739,004
Aug 22, 20241,632.001,638.001,628.101,631.751,631.75448,191
Aug 21, 20241,626.501,634.351,618.001,626.501,626.50156,538
Aug 20, 20241,629.951,645.801,628.151,637.401,637.40438,046
Aug 19, 20241,635.751,637.051,623.151,631.551,631.55595,399
Aug 16, 20241,622.001,634.601,611.601,632.351,632.35977,686
Aug 14, 20241,607.901,613.551,603.101,607.901,607.90305,981
Aug 13, 20241,628.001,631.551,601.201,603.601,603.60970,561
Aug 12, 20241,641.251,675.601,641.251,661.051,661.051,536,607
Aug 09, 20241,655.951,662.501,646.101,649.501,649.50485,526
Aug 08, 20241,627.301,652.951,619.001,642.101,642.10490,151
Aug 07, 20241,620.951,628.501,603.001,624.901,624.90133,278
Aug 06, 20241,621.251,632.851,593.201,601.001,601.00227,418
Aug 05, 20241,626.001,645.701,601.201,615.151,615.152,241,898
Aug 02, 20241,631.001,670.101,631.001,659.551,659.551,602,856
Aug 01, 20241,621.401,649.001,619.001,640.401,640.40797,751
Jul 31, 20241,618.951,627.501,609.501,617.051,617.05157,749
Jul 30, 20241,603.001,634.351,600.001,615.301,615.30748,685
Jul 29, 20241,610.201,631.701,598.201,606.751,606.752,444,610
Jul 26, 20241,603.951,621.901,596.551,617.801,617.801,012,409
Jul 25, 20241,594.301,624.851,594.301,616.301,616.30422,562
Jul 24, 20241,615.751,621.001,588.501,604.701,604.70262,647
Jul 23, 20241,649.951,649.951,604.751,618.001,618.00290,244
Jul 22, 20241,615.051,650.751,613.001,640.801,640.801,582,238
Jul 19, 20241,618.501,623.601,603.151,607.101,607.10672,123
Jul 18, 20241,607.401,623.901,598.851,614.501,614.50516,402
Jul 16, 20241,620.001,626.801,617.001,619.901,619.90315,945
Jul 15, 20241,622.201,630.001,615.201,622.101,622.101,403,439
Jul 12, 20241,622.001,638.001,611.301,624.351,624.35954,192
Jul 11, 20241,625.951,625.951,601.001,621.701,621.70711,836
Jul 10, 20241,636.451,640.001,621.001,626.251,626.25653,399
Jul 09, 20241,629.951,646.801,623.251,636.501,636.50209,024
Jul 08, 20241,641.951,655.001,626.851,634.901,634.901,504,821
Jul 05, 20241,688.951,688.951,642.051,648.101,648.101,763,107
Jul 04, 20241,760.001,760.001,724.151,726.601,726.60978,057
Jul 03, 20241,789.001,791.901,765.201,768.351,768.35764,292
Jul 02, 20241,715.001,734.901,703.001,730.551,730.55369,445
Jul 01, 20241,682.001,707.751,680.751,704.751,704.75950,715
Jun 28, 20241,697.951,706.101,678.801,683.551,683.551,065,175
Jun 27, 20241,698.401,713.001,687.001,696.501,696.50263,948
Jun 26, 20241,709.601,710.701,691.101,699.501,699.50372,273
Jun 25, 20241,672.101,717.101,672.001,710.901,710.901,517,064
Jun 24, 20241,649.951,675.751,645.701,672.101,672.101,841,819
Jun 21, 20241,673.001,673.551,642.901,665.401,665.401,403,865
Jun 20, 20241,663.051,681.201,651.501,669.001,669.00987,496
Jun 19, 20241,611.001,669.951,603.901,658.001,658.002,383,247
Jun 18, 20241,595.001,610.651,589.151,608.751,608.75765,838
Jun 14, 20241,582.051,599.701,578.751,597.451,597.451,955,061
Jun 13, 20241,580.001,586.001,574.151,580.901,580.90224,633
Jun 12, 20241,573.201,588.001,566.501,573.851,573.85348,772
Jun 11, 20241,557.951,570.851,552.001,564.751,564.75567,480
Jun 10, 20241,577.951,580.501,557.001,561.501,561.501,250,266
Jun 07, 20241,560.501,584.001,552.601,573.251,573.251,275,072
Jun 06, 20241,565.001,565.001,546.851,559.451,559.45251,256
Jun 05, 20241,499.951,559.701,482.501,551.301,551.30440,482
Jun 04, 20241,550.001,559.701,452.851,482.751,482.75985,176
Jun 03, 20241,587.051,597.001,555.001,572.101,572.102,049,484
May 31, 20241,519.901,535.001,514.501,530.851,530.851,099,554
May 30, 20241,500.001,524.001,498.251,514.601,514.60335,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...