NSE - Delayed Quote INR
HDFC Bank Limited (HDFCBANK.NS)
At close: October 18 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1,663.10 | 1,691.00 | 1,654.10 | 1,681.85 | 1,681.85 | 12,404,862 |
| Oct 17, 2024 | 1,694.95 | 1,697.65 | 1,665.20 | 1,673.15 | 1,673.15 | 7,347,866 |
| Oct 16, 2024 | 1,680.10 | 1,707.95 | 1,680.10 | 1,699.80 | 1,699.80 | 10,235,341 |
| Oct 15, 2024 | 1,694.00 | 1,698.00 | 1,675.50 | 1,684.10 | 1,684.10 | 9,825,565 |
| Oct 14, 2024 | 1,656.05 | 1,692.05 | 1,654.00 | 1,688.10 | 1,688.10 | 9,263,754 |
| Oct 11, 2024 | 1,664.45 | 1,664.45 | 1,643.25 | 1,651.00 | 1,651.00 | 11,836,297 |
| Oct 10, 2024 | 1,639.00 | 1,665.45 | 1,632.50 | 1,662.40 | 1,662.40 | 10,877,383 |
| Oct 9, 2024 | 1,649.50 | 1,656.75 | 1,628.70 | 1,633.15 | 1,633.15 | 20,562,821 |
| Oct 8, 2024 | 1,630.00 | 1,656.80 | 1,622.00 | 1,651.05 | 1,651.05 | 14,867,203 |
| Oct 7, 2024 | 1,652.20 | 1,659.00 | 1,613.00 | 1,617.80 | 1,617.80 | 47,229,148 |
| Oct 4, 2024 | 1,674.50 | 1,690.65 | 1,653.00 | 1,657.65 | 1,657.65 | 24,341,616 |
| Oct 3, 2024 | 1,715.65 | 1,726.15 | 1,673.35 | 1,682.00 | 1,682.00 | 24,236,699 |
| Oct 1, 2024 | 1,724.00 | 1,742.00 | 1,720.10 | 1,726.20 | 1,726.20 | 12,286,142 |
| Sep 30, 2024 | 1,748.80 | 1,751.45 | 1,724.40 | 1,732.05 | 1,732.05 | 13,191,767 |
| Sep 27, 2024 | 1,777.00 | 1,778.20 | 1,750.00 | 1,752.65 | 1,752.65 | 17,806,751 |
| Sep 26, 2024 | 1,773.05 | 1,788.00 | 1,768.05 | 1,783.45 | 1,783.45 | 15,949,822 |
| Sep 25, 2024 | 1,760.15 | 1,788.00 | 1,760.15 | 1,779.10 | 1,779.10 | 15,982,656 |
| Sep 24, 2024 | 1,765.00 | 1,781.65 | 1,754.25 | 1,768.05 | 1,768.05 | 16,519,518 |
| Sep 23, 2024 | 1,749.00 | 1,766.35 | 1,740.25 | 1,759.80 | 1,759.80 | 13,482,675 |
| Sep 20, 2024 | 1,716.50 | 1,744.95 | 1,707.55 | 1,741.20 | 1,741.20 | 30,311,693 |
| Sep 19, 2024 | 1,699.20 | 1,719.00 | 1,699.15 | 1,708.50 | 1,708.50 | 15,325,888 |
| Sep 18, 2024 | 1,671.85 | 1,698.90 | 1,671.10 | 1,694.80 | 1,694.80 | 20,458,671 |
| Sep 17, 2024 | 1,678.00 | 1,678.00 | 1,664.15 | 1,668.80 | 1,668.80 | 10,063,561 |
| Sep 16, 2024 | 1,667.00 | 1,677.80 | 1,664.05 | 1,670.95 | 1,670.95 | 7,586,410 |
| Sep 13, 2024 | 1,674.00 | 1,674.00 | 1,657.05 | 1,665.95 | 1,665.95 | 11,930,266 |
| Sep 12, 2024 | 1,654.00 | 1,670.00 | 1,647.05 | 1,666.60 | 1,666.60 | 16,212,023 |
| Sep 11, 2024 | 1,650.40 | 1,652.50 | 1,639.20 | 1,643.90 | 1,643.90 | 11,113,342 |
| Sep 10, 2024 | 1,654.00 | 1,654.00 | 1,638.00 | 1,650.35 | 1,650.35 | 13,303,323 |
| Sep 9, 2024 | 1,638.00 | 1,648.50 | 1,630.10 | 1,646.50 | 1,646.50 | 11,896,457 |
| Sep 6, 2024 | 1,638.30 | 1,647.75 | 1,634.10 | 1,636.95 | 1,636.95 | 13,014,801 |
| Sep 5, 2024 | 1,646.00 | 1,649.90 | 1,642.00 | 1,645.45 | 1,645.45 | 11,438,159 |
| Sep 4, 2024 | 1,639.00 | 1,644.80 | 1,632.00 | 1,641.80 | 1,641.80 | 12,341,372 |
| Sep 3, 2024 | 1,634.00 | 1,639.95 | 1,624.60 | 1,637.35 | 1,637.35 | 18,641,430 |
| Sep 2, 2024 | 1,646.80 | 1,646.80 | 1,623.20 | 1,626.95 | 1,626.95 | 17,024,840 |
| Aug 30, 2024 | 1,656.00 | 1,662.00 | 1,621.15 | 1,636.90 | 1,636.90 | 222,671,050 |
| Aug 29, 2024 | 1,642.00 | 1,644.40 | 1,631.15 | 1,638.55 | 1,638.55 | 24,526,302 |
| Aug 28, 2024 | 1,637.75 | 1,639.75 | 1,630.20 | 1,637.10 | 1,637.10 | 13,460,594 |
| Aug 27, 2024 | 1,643.40 | 1,647.40 | 1,632.20 | 1,637.75 | 1,637.75 | 17,886,622 |
| Aug 26, 2024 | 1,632.20 | 1,647.95 | 1,632.20 | 1,639.95 | 1,639.95 | 11,182,133 |
| Aug 23, 2024 | 1,634.00 | 1,634.00 | 1,623.00 | 1,625.05 | 1,625.05 | 10,166,711 |
| Aug 22, 2024 | 1,632.00 | 1,638.30 | 1,628.00 | 1,631.30 | 1,631.30 | 10,650,319 |
| Aug 21, 2024 | 1,628.10 | 1,634.55 | 1,617.80 | 1,625.80 | 1,625.80 | 23,815,452 |
| Aug 20, 2024 | 1,627.45 | 1,646.00 | 1,627.45 | 1,637.70 | 1,637.70 | 15,567,247 |
| Aug 19, 2024 | 1,637.65 | 1,637.65 | 1,623.70 | 1,631.55 | 1,631.55 | 9,751,082 |
| Aug 16, 2024 | 1,628.50 | 1,634.15 | 1,611.00 | 1,632.10 | 1,632.10 | 13,924,623 |
| Aug 14, 2024 | 1,606.50 | 1,613.70 | 1,603.20 | 1,607.80 | 1,607.80 | 16,167,214 |
| Aug 13, 2024 | 1,628.00 | 1,632.40 | 1,601.15 | 1,603.20 | 1,603.20 | 27,027,521 |
| Aug 12, 2024 | 1,652.00 | 1,675.95 | 1,647.35 | 1,660.10 | 1,660.10 | 19,658,098 |
| Aug 9, 2024 | 1,652.00 | 1,662.55 | 1,645.80 | 1,650.20 | 1,650.20 | 13,322,309 |
| Aug 8, 2024 | 1,624.00 | 1,653.30 | 1,619.25 | 1,642.70 | 1,642.70 | 16,988,475 |
| Aug 7, 2024 | 1,617.00 | 1,630.00 | 1,602.20 | 1,623.50 | 1,623.50 | 21,173,132 |
| Aug 6, 2024 | 1,630.00 | 1,632.95 | 1,593.30 | 1,601.20 | 1,601.20 | 22,558,025 |
| Aug 5, 2024 | 1,640.10 | 1,646.00 | 1,601.00 | 1,615.75 | 1,615.75 | 20,666,817 |
| Aug 2, 2024 | 1,631.00 | 1,670.50 | 1,631.00 | 1,659.15 | 1,659.15 | 22,059,619 |
| Aug 1, 2024 | 1,622.90 | 1,650.05 | 1,617.95 | 1,638.80 | 1,638.80 | 13,107,587 |
| Jul 31, 2024 | 1,614.00 | 1,627.90 | 1,609.20 | 1,615.75 | 1,615.75 | 18,910,242 |
| Jul 30, 2024 | 1,602.00 | 1,634.75 | 1,599.00 | 1,615.55 | 1,615.55 | 27,297,917 |
| Jul 29, 2024 | 1,615.00 | 1,631.85 | 1,598.30 | 1,605.05 | 1,605.05 | 25,500,574 |
| Jul 26, 2024 | 1,605.00 | 1,621.75 | 1,596.45 | 1,618.15 | 1,618.15 | 21,905,270 |
| Jul 25, 2024 | 1,593.00 | 1,625.00 | 1,593.00 | 1,616.60 | 1,616.60 | 12,767,866 |
| Jul 24, 2024 | 1,608.15 | 1,621.00 | 1,588.05 | 1,604.05 | 1,604.05 | 30,864,103 |
| Jul 23, 2024 | 1,647.55 | 1,647.80 | 1,605.00 | 1,618.40 | 1,618.40 | 26,001,076 |
| Jul 22, 2024 | 1,617.00 | 1,651.00 | 1,612.65 | 1,642.55 | 1,642.55 | 26,872,411 |
| Jul 19, 2024 | 1,616.00 | 1,623.00 | 1,603.50 | 1,607.30 | 1,607.30 | 13,001,076 |
| Jul 18, 2024 | 1,608.00 | 1,623.95 | 1,599.15 | 1,614.80 | 1,614.80 | 16,858,532 |
| Jul 16, 2024 | 1,620.75 | 1,627.00 | 1,616.80 | 1,619.75 | 1,619.75 | 14,475,162 |
| Jul 15, 2024 | 1,623.50 | 1,629.80 | 1,615.20 | 1,622.10 | 1,622.10 | 16,687,847 |
| Jul 12, 2024 | 1,622.00 | 1,638.40 | 1,611.15 | 1,622.70 | 1,622.70 | 28,024,980 |
| Jul 11, 2024 | 1,623.95 | 1,625.85 | 1,601.00 | 1,621.90 | 1,621.90 | 22,088,537 |
| Jul 10, 2024 | 1,629.95 | 1,640.00 | 1,620.75 | 1,626.10 | 1,626.10 | 22,753,591 |
| Jul 9, 2024 | 1,625.00 | 1,646.70 | 1,620.35 | 1,636.50 | 1,636.50 | 24,275,439 |
| Jul 8, 2024 | 1,645.30 | 1,654.95 | 1,627.15 | 1,635.35 | 1,635.35 | 19,543,900 |
| Jul 5, 2024 | 1,685.00 | 1,685.00 | 1,642.20 | 1,648.10 | 1,648.10 | 41,121,274 |
| Jul 4, 2024 | 1,759.75 | 1,759.75 | 1,724.85 | 1,727.15 | 1,727.15 | 22,924,329 |
| Jul 3, 2024 | 1,791.00 | 1,794.00 | 1,764.65 | 1,768.65 | 1,768.65 | 61,608,901 |
| Jul 2, 2024 | 1,715.00 | 1,734.90 | 1,702.75 | 1,730.60 | 1,730.60 | 22,960,845 |
| Jul 1, 2024 | 1,680.00 | 1,707.30 | 1,680.00 | 1,705.20 | 1,705.20 | 10,593,512 |
| Jun 28, 2024 | 1,697.60 | 1,706.60 | 1,679.00 | 1,683.80 | 1,683.80 | 13,238,023 |
| Jun 27, 2024 | 1,696.10 | 1,713.00 | 1,686.60 | 1,696.15 | 1,696.15 | 27,537,325 |
| Jun 26, 2024 | 1,707.95 | 1,710.90 | 1,691.10 | 1,701.50 | 1,701.50 | 23,798,333 |
| Jun 25, 2024 | 1,671.10 | 1,716.95 | 1,671.10 | 1,711.35 | 1,711.35 | 37,260,774 |
| Jun 24, 2024 | 1,647.00 | 1,675.10 | 1,645.75 | 1,672.40 | 1,672.40 | 14,272,497 |
| Jun 21, 2024 | 1,672.85 | 1,672.85 | 1,643.15 | 1,665.75 | 1,665.75 | 25,815,388 |
| Jun 20, 2024 | 1,669.80 | 1,681.45 | 1,652.00 | 1,669.35 | 1,669.35 | 20,704,371 |
| Jun 19, 2024 | 1,613.40 | 1,669.90 | 1,604.00 | 1,657.85 | 1,657.85 | 45,065,598 |
| Jun 18, 2024 | 1,596.90 | 1,610.50 | 1,589.45 | 1,607.80 | 1,607.80 | 16,207,857 |
| Jun 14, 2024 | 1,584.00 | 1,599.00 | 1,577.70 | 1,596.90 | 1,596.90 | 12,770,277 |
| Jun 13, 2024 | 1,581.75 | 1,585.70 | 1,574.00 | 1,580.75 | 1,580.75 | 12,060,096 |
| Jun 12, 2024 | 1,575.00 | 1,588.30 | 1,566.40 | 1,574.15 | 1,574.15 | 19,640,218 |
| Jun 11, 2024 | 1,556.00 | 1,571.00 | 1,552.20 | 1,564.80 | 1,564.80 | 14,772,663 |
| Jun 10, 2024 | 1,574.00 | 1,580.65 | 1,557.60 | 1,561.30 | 1,561.30 | 11,227,029 |
| Jun 7, 2024 | 1,561.05 | 1,584.35 | 1,552.05 | 1,573.35 | 1,573.35 | 18,356,108 |
| Jun 6, 2024 | 1,564.90 | 1,565.45 | 1,546.60 | 1,559.70 | 1,559.70 | 23,211,435 |
| Jun 5, 2024 | 1,494.05 | 1,559.60 | 1,482.35 | 1,551.80 | 1,551.80 | 40,815,825 |
| Jun 4, 2024 | 1,557.00 | 1,559.00 | 1,454.00 | 1,483.15 | 1,483.15 | 44,765,620 |
| Jun 3, 2024 | 1,599.00 | 1,599.00 | 1,550.00 | 1,572.20 | 1,572.20 | 36,318,628 |
| May 31, 2024 | 1,519.00 | 1,536.00 | 1,514.00 | 1,531.55 | 1,531.55 | 37,039,794 |
| May 30, 2024 | 1,499.20 | 1,523.60 | 1,497.65 | 1,514.85 | 1,514.85 | 16,877,675 |
| May 29, 2024 | 1,518.00 | 1,523.85 | 1,501.25 | 1,508.30 | 1,508.30 | 17,573,853 |
| May 28, 2024 | 1,530.10 | 1,536.05 | 1,524.80 | 1,530.50 | 1,530.50 | 13,954,452 |
| May 27, 2024 | 1,523.35 | 1,545.00 | 1,519.05 | 1,527.70 | 1,527.70 | 14,692,720 |
| May 24, 2024 | 1,487.50 | 1,519.90 | 1,486.00 | 1,517.20 | 1,517.20 | 15,530,103 |
| May 23, 2024 | 1,458.65 | 1,495.65 | 1,457.05 | 1,492.60 | 1,492.60 | 20,430,960 |
| May 22, 2024 | 1,457.85 | 1,465.60 | 1,448.15 | 1,459.20 | 1,459.20 | 19,998,139 |
| May 21, 2024 | 1,450.10 | 1,469.70 | 1,450.10 | 1,458.80 | 1,458.80 | 21,884,989 |
| May 17, 2024 | 1,446.20 | 1,468.00 | 1,446.20 | 1,464.10 | 1,464.10 | 10,460,095 |
| May 16, 2024 | 1,446.05 | 1,462.55 | 1,435.50 | 1,460.25 | 1,460.25 | 17,472,618 |
| May 15, 2024 | 1,459.70 | 1,459.70 | 1,435.80 | 1,438.50 | 1,438.50 | 19,465,998 |
| May 14, 2024 | 1,452.25 | 1,465.50 | 1,450.30 | 1,460.95 | 1,460.95 | 12,832,571 |
| May 13, 2024 | 1,432.00 | 1,459.80 | 1,430.30 | 1,455.25 | 1,455.25 | 13,523,601 |
| May 10, 2024 | 19.50 Dividend | |||||
| May 10, 2024 | 1,439.00 | 1,451.95 | 1,426.80 | 1,437.90 | 1,437.90 | 13,638,304 |
| May 9, 2024 | 1,474.95 | 1,486.75 | 1,445.30 | 1,447.50 | 1,428.00 | 23,140,639 |
| May 8, 2024 | 1,495.95 | 1,496.95 | 1,480.35 | 1,482.65 | 1,462.68 | 20,843,931 |
| May 7, 2024 | 1,521.95 | 1,524.05 | 1,504.15 | 1,506.15 | 1,485.86 | 14,240,301 |
| May 6, 2024 | 1,522.00 | 1,534.50 | 1,517.15 | 1,522.65 | 1,502.14 | 14,396,698 |
| May 3, 2024 | 1,533.25 | 1,540.60 | 1,507.20 | 1,519.60 | 1,499.13 | 15,932,621 |
| May 2, 2024 | 1,522.00 | 1,537.00 | 1,520.35 | 1,532.25 | 1,511.61 | 16,737,503 |
| Apr 30, 2024 | 1,529.20 | 1,539.50 | 1,514.90 | 1,520.10 | 1,499.62 | 26,153,691 |
| Apr 29, 2024 | 1,515.00 | 1,534.45 | 1,506.55 | 1,529.50 | 1,508.90 | 18,046,675 |
| Apr 26, 2024 | 1,519.80 | 1,528.00 | 1,505.55 | 1,509.80 | 1,489.46 | 12,427,347 |
| Apr 25, 2024 | 1,506.25 | 1,519.70 | 1,506.25 | 1,510.75 | 1,490.40 | 17,722,602 |
| Apr 24, 2024 | 1,515.00 | 1,521.75 | 1,509.05 | 1,511.70 | 1,491.34 | 11,220,790 |
| Apr 23, 2024 | 1,526.30 | 1,526.50 | 1,503.25 | 1,507.60 | 1,487.29 | 13,413,530 |
| Apr 22, 2024 | 1,557.40 | 1,557.40 | 1,508.30 | 1,512.20 | 1,491.83 | 21,149,219 |
| Apr 19, 2024 | 1,486.55 | 1,534.95 | 1,480.25 | 1,531.30 | 1,510.67 | 17,288,217 |
| Apr 18, 2024 | 1,509.80 | 1,518.85 | 1,491.05 | 1,494.70 | 1,474.56 | 17,117,442 |
| Apr 16, 2024 | 1,487.00 | 1,512.90 | 1,482.25 | 1,509.25 | 1,488.92 | 10,372,443 |
| Apr 15, 2024 | 1,497.55 | 1,510.00 | 1,492.05 | 1,494.70 | 1,474.56 | 11,707,624 |
| Apr 12, 2024 | 1,521.00 | 1,529.85 | 1,513.45 | 1,518.95 | 1,498.49 | 20,542,104 |
| Apr 10, 2024 | 1,549.90 | 1,549.90 | 1,532.95 | 1,536.35 | 1,515.65 | 13,903,700 |
| Apr 9, 2024 | 1,554.85 | 1,554.85 | 1,540.30 | 1,548.55 | 1,527.69 | 10,942,247 |
| Apr 8, 2024 | 1,554.95 | 1,557.25 | 1,541.55 | 1,546.60 | 1,525.77 | 10,241,470 |
| Apr 5, 2024 | 1,539.00 | 1,554.50 | 1,530.15 | 1,549.55 | 1,528.68 | 29,527,951 |
| Apr 4, 2024 | 1,504.00 | 1,530.00 | 1,504.00 | 1,527.60 | 1,507.02 | 44,467,533 |
| Apr 3, 2024 | 1,472.10 | 1,495.65 | 1,471.40 | 1,482.30 | 1,462.33 | 22,792,193 |
| Apr 2, 2024 | 1,465.15 | 1,494.85 | 1,463.25 | 1,480.15 | 1,460.21 | 20,612,723 |
| Apr 1, 2024 | 1,458.00 | 1,473.80 | 1,455.60 | 1,470.50 | 1,450.69 | 12,599,785 |
| Mar 28, 2024 | 1,440.70 | 1,460.50 | 1,440.70 | 1,447.90 | 1,428.39 | 27,796,071 |
| Mar 27, 2024 | 1,423.55 | 1,447.95 | 1,421.25 | 1,440.70 | 1,421.29 | 31,084,334 |
| Mar 26, 2024 | 1,427.20 | 1,437.95 | 1,422.15 | 1,425.40 | 1,406.20 | 28,422,145 |
| Mar 22, 2024 | 1,441.00 | 1,450.75 | 1,437.75 | 1,442.85 | 1,423.41 | 22,990,163 |
| Mar 21, 2024 | 1,442.60 | 1,451.25 | 1,438.30 | 1,445.75 | 1,426.27 | 14,461,430 |
| Mar 20, 2024 | 1,449.05 | 1,451.65 | 1,424.65 | 1,431.05 | 1,411.77 | 21,803,047 |
| Mar 19, 2024 | 1,435.50 | 1,452.40 | 1,435.50 | 1,449.35 | 1,429.83 | 18,091,797 |
| Mar 18, 2024 | 1,447.00 | 1,456.00 | 1,435.80 | 1,446.05 | 1,426.57 | 10,718,928 |
| Mar 15, 2024 | 1,450.00 | 1,459.30 | 1,442.25 | 1,452.65 | 1,433.08 | 71,806,902 |
| Mar 14, 2024 | 1,462.10 | 1,466.00 | 1,444.30 | 1,455.45 | 1,435.84 | 26,216,079 |
| Mar 13, 2024 | 1,465.50 | 1,471.60 | 1,450.10 | 1,460.40 | 1,440.73 | 31,533,727 |
| Mar 12, 2024 | 1,434.00 | 1,464.00 | 1,429.25 | 1,459.55 | 1,439.89 | 32,709,227 |
| Mar 11, 2024 | 1,430.00 | 1,445.95 | 1,423.00 | 1,427.80 | 1,408.57 | 25,265,547 |
| Mar 7, 2024 | 1,445.50 | 1,451.05 | 1,441.40 | 1,446.10 | 1,426.62 | 24,674,023 |
| Mar 6, 2024 | 1,433.55 | 1,452.85 | 1,433.55 | 1,442.60 | 1,423.17 | 21,204,765 |
| Mar 5, 2024 | 1,422.00 | 1,443.00 | 1,421.65 | 1,440.85 | 1,421.44 | 18,995,836 |
| Mar 4, 2024 | 1,430.95 | 1,437.00 | 1,424.30 | 1,432.70 | 1,413.40 | 17,808,237 |
| Mar 1, 2024 | 1,400.00 | 1,432.75 | 1,400.00 | 1,430.75 | 1,411.48 | 17,369,449 |
| Feb 29, 2024 | 1,402.10 | 1,410.40 | 1,397.30 | 1,403.40 | 1,384.49 | 26,647,850 |
| Feb 28, 2024 | 1,420.15 | 1,424.20 | 1,404.00 | 1,409.40 | 1,390.41 | 12,660,993 |
| Feb 27, 2024 | 1,413.55 | 1,426.70 | 1,413.05 | 1,420.15 | 1,401.02 | 16,043,575 |
| Feb 26, 2024 | 1,413.55 | 1,434.85 | 1,413.55 | 1,422.30 | 1,403.14 | 11,753,435 |
| Feb 23, 2024 | 1,422.55 | 1,433.90 | 1,418.00 | 1,420.60 | 1,401.46 | 14,916,726 |
| Feb 22, 2024 | 1,417.75 | 1,428.80 | 1,412.20 | 1,419.55 | 1,400.43 | 25,280,441 |
| Feb 21, 2024 | 1,464.00 | 1,464.00 | 1,435.00 | 1,439.15 | 1,419.76 | 22,946,568 |
| Feb 20, 2024 | 1,415.00 | 1,457.25 | 1,411.80 | 1,454.30 | 1,434.71 | 28,066,754 |
| Feb 19, 2024 | 1,429.00 | 1,429.00 | 1,415.20 | 1,417.10 | 1,398.01 | 17,225,878 |
| Feb 16, 2024 | 1,423.90 | 1,427.70 | 1,408.45 | 1,419.90 | 1,400.77 | 16,087,871 |
| Feb 15, 2024 | 1,385.00 | 1,415.50 | 1,384.35 | 1,414.05 | 1,395.00 | 20,792,472 |
| Feb 14, 2024 | 1,376.00 | 1,391.50 | 1,363.55 | 1,384.05 | 1,365.40 | 45,660,405 |
| Feb 13, 2024 | 1,391.95 | 1,404.35 | 1,384.35 | 1,394.45 | 1,375.66 | 28,790,497 |
| Feb 12, 2024 | 1,399.65 | 1,413.65 | 1,383.35 | 1,390.00 | 1,371.27 | 17,223,906 |
| Feb 9, 2024 | 1,392.15 | 1,414.20 | 1,387.00 | 1,403.60 | 1,384.69 | 28,321,062 |
| Feb 8, 2024 | 1,429.85 | 1,438.95 | 1,400.50 | 1,403.05 | 1,384.15 | 34,553,062 |
| Feb 7, 2024 | 1,453.00 | 1,453.80 | 1,426.65 | 1,429.95 | 1,410.69 | 27,418,543 |
| Feb 6, 2024 | 1,445.55 | 1,449.70 | 1,432.60 | 1,444.10 | 1,424.65 | 20,537,870 |
| Feb 5, 2024 | 1,446.00 | 1,451.90 | 1,434.05 | 1,444.85 | 1,425.39 | 19,302,523 |
| Feb 2, 2024 | 1,475.00 | 1,480.85 | 1,442.05 | 1,446.15 | 1,426.67 | 22,433,877 |
| Feb 1, 2024 | 1,465.05 | 1,473.60 | 1,456.05 | 1,466.35 | 1,446.60 | 16,345,370 |
| Jan 31, 2024 | 1,439.50 | 1,474.95 | 1,436.80 | 1,462.55 | 1,442.85 | 32,880,520 |
| Jan 30, 2024 | 1,454.55 | 1,463.20 | 1,440.90 | 1,444.30 | 1,424.84 | 20,864,384 |
| Jan 29, 2024 | 1,448.05 | 1,462.80 | 1,445.80 | 1,454.65 | 1,435.05 | 32,822,749 |
| Jan 25, 2024 | 1,452.50 | 1,457.35 | 1,419.40 | 1,434.90 | 1,415.57 | 49,470,926 |
| Jan 24, 2024 | 1,380.25 | 1,458.45 | 1,380.25 | 1,455.90 | 1,436.29 | 43,002,202 |
| Jan 23, 2024 | 1,465.00 | 1,474.70 | 1,425.00 | 1,427.35 | 1,408.12 | 57,734,701 |
| Jan 19, 2024 | 1,505.95 | 1,510.25 | 1,468.40 | 1,470.65 | 1,450.84 | 54,800,269 |
| Jan 18, 2024 | 1,494.00 | 1,515.00 | 1,480.05 | 1,486.15 | 1,466.13 | 80,535,465 |
| Jan 17, 2024 | 1,570.00 | 1,596.80 | 1,528.40 | 1,537.50 | 1,516.79 | 85,072,618 |
| Jan 16, 2024 | 1,673.00 | 1,683.65 | 1,658.10 | 1,679.15 | 1,656.53 | 12,661,250 |
| Jan 15, 2024 | 1,647.70 | 1,680.90 | 1,643.60 | 1,672.80 | 1,650.26 | 14,160,178 |
| Jan 12, 2024 | 1,652.00 | 1,656.00 | 1,633.60 | 1,641.20 | 1,619.09 | 9,886,776 |
| Jan 11, 2024 | 1,660.00 | 1,662.90 | 1,643.00 | 1,649.00 | 1,626.79 | 9,157,005 |
| Jan 10, 2024 | 1,643.00 | 1,659.95 | 1,641.40 | 1,655.95 | 1,633.64 | 8,057,912 |
| Jan 9, 2024 | 1,667.15 | 1,677.80 | 1,646.75 | 1,650.50 | 1,628.27 | 12,663,444 |
| Jan 8, 2024 | 1,678.50 | 1,682.35 | 1,660.00 | 1,663.45 | 1,641.04 | 8,999,235 |
| Jan 5, 2024 | 1,687.15 | 1,704.90 | 1,668.10 | 1,682.20 | 1,659.54 | 15,944,735 |
| Jan 4, 2024 | 1,678.00 | 1,694.95 | 1,670.70 | 1,690.85 | 1,668.07 | 13,367,028 |
| Jan 3, 2024 | 1,702.00 | 1,704.70 | 1,668.95 | 1,672.90 | 1,650.36 | 14,194,881 |
| Jan 2, 2024 | 1,698.80 | 1,702.80 | 1,688.70 | 1,699.10 | 1,676.21 | 14,621,046 |
| Jan 1, 2024 | 1,706.00 | 1,709.15 | 1,692.00 | 1,698.10 | 1,675.22 | 7,119,843 |
| Dec 29, 2023 | 1,697.00 | 1,714.90 | 1,696.00 | 1,709.25 | 1,686.22 | 12,505,713 |
| Dec 28, 2023 | 1,709.30 | 1,721.40 | 1,702.00 | 1,705.25 | 1,682.28 | 22,038,235 |
| Dec 27, 2023 | 1,681.50 | 1,706.50 | 1,678.60 | 1,703.30 | 1,680.35 | 13,504,539 |
| Dec 26, 2023 | 1,673.25 | 1,685.95 | 1,668.55 | 1,682.45 | 1,659.78 | 9,022,928 |
| Dec 22, 2023 | 1,683.60 | 1,685.90 | 1,667.10 | 1,670.85 | 1,648.34 | 24,289,425 |
| Dec 21, 2023 | 1,657.00 | 1,689.75 | 1,650.25 | 1,686.70 | 1,663.98 | 18,294,620 |
| Dec 20, 2023 | 1,658.00 | 1,668.95 | 1,644.45 | 1,657.00 | 1,634.68 | 17,116,260 |
| Dec 19, 2023 | 1,650.00 | 1,658.65 | 1,644.05 | 1,652.90 | 1,630.63 | 12,004,223 |
| Dec 18, 2023 | 1,660.70 | 1,664.70 | 1,650.95 | 1,655.70 | 1,633.40 | 9,007,377 |
| Dec 15, 2023 | 1,650.00 | 1,668.00 | 1,646.60 | 1,656.55 | 1,634.23 | 69,418,565 |
| Dec 14, 2023 | 1,646.00 | 1,658.95 | 1,645.00 | 1,650.15 | 1,627.92 | 17,586,183 |
| Dec 13, 2023 | 1,632.45 | 1,636.00 | 1,615.10 | 1,630.90 | 1,608.93 | 14,673,457 |
| Dec 12, 2023 | 1,654.20 | 1,656.25 | 1,631.85 | 1,634.60 | 1,612.58 | 18,290,738 |
| Dec 11, 2023 | 1,650.05 | 1,663.70 | 1,647.00 | 1,651.00 | 1,628.76 | 11,593,810 |
| Dec 8, 2023 | 1,630.45 | 1,655.00 | 1,630.45 | 1,653.20 | 1,630.93 | 16,864,019 |
| Dec 7, 2023 | 1,625.00 | 1,634.00 | 1,616.20 | 1,630.45 | 1,608.49 | 10,225,193 |
| Dec 6, 2023 | 1,638.45 | 1,638.45 | 1,616.65 | 1,627.80 | 1,605.87 | 19,306,530 |
| Dec 5, 2023 | 1,636.50 | 1,639.00 | 1,616.50 | 1,623.70 | 1,601.83 | 26,115,410 |
| Dec 4, 2023 | 1,588.00 | 1,612.00 | 1,573.65 | 1,609.40 | 1,587.72 | 25,331,228 |
| Dec 1, 2023 | 1,557.90 | 1,565.75 | 1,552.10 | 1,555.40 | 1,534.45 | 11,076,768 |
| Nov 30, 2023 | 1,569.15 | 1,572.45 | 1,542.15 | 1,558.80 | 1,537.80 | 34,745,720 |
| Nov 29, 2023 | 1,533.90 | 1,563.00 | 1,533.00 | 1,559.15 | 1,538.15 | 17,021,244 |
| Nov 28, 2023 | 1,535.20 | 1,537.25 | 1,525.80 | 1,528.65 | 1,508.06 | 14,244,669 |
| Nov 24, 2023 | 1,521.20 | 1,533.15 | 1,519.85 | 1,532.10 | 1,511.46 | 8,234,596 |
| Nov 23, 2023 | 1,508.50 | 1,523.85 | 1,508.50 | 1,521.30 | 1,500.81 | 6,523,110 |
| Nov 22, 2023 | 1,520.00 | 1,520.00 | 1,503.55 | 1,512.55 | 1,492.17 | 14,561,825 |
| Nov 21, 2023 | 1,519.00 | 1,522.00 | 1,512.10 | 1,517.95 | 1,497.50 | 12,479,986 |
| Nov 20, 2023 | 1,513.00 | 1,513.00 | 1,501.55 | 1,505.20 | 1,484.92 | 9,665,726 |
| Nov 17, 2023 | 1,490.00 | 1,507.50 | 1,489.00 | 1,505.10 | 1,484.82 | 11,850,937 |
| Nov 16, 2023 | 1,509.70 | 1,519.00 | 1,503.75 | 1,508.35 | 1,488.03 | 14,856,919 |
| Nov 15, 2023 | 1,504.10 | 1,510.95 | 1,500.55 | 1,504.40 | 1,484.13 | 20,622,730 |
| Nov 13, 2023 | 1,492.10 | 1,495.95 | 1,485.90 | 1,488.80 | 1,468.74 | 10,302,957 |
| Nov 10, 2023 | 1,480.10 | 1,496.00 | 1,480.05 | 1,491.50 | 1,471.41 | 7,007,593 |
| Nov 9, 2023 | 1,486.00 | 1,492.60 | 1,483.50 | 1,485.65 | 1,465.64 | 11,058,370 |
| Nov 8, 2023 | 1,483.95 | 1,493.45 | 1,481.00 | 1,491.55 | 1,471.46 | 15,699,773 |
| Nov 7, 2023 | 1,494.00 | 1,494.00 | 1,477.20 | 1,487.25 | 1,467.21 | 20,976,424 |
| Nov 6, 2023 | 1,498.00 | 1,498.00 | 1,483.00 | 1,494.50 | 1,474.37 | 12,796,865 |
| Nov 3, 2023 | 1,488.00 | 1,491.40 | 1,481.65 | 1,483.75 | 1,463.76 | 9,047,670 |
| Nov 2, 2023 | 1,485.00 | 1,490.50 | 1,467.15 | 1,476.75 | 1,456.86 | 22,612,577 |
| Nov 1, 2023 | 1,462.25 | 1,477.45 | 1,462.25 | 1,474.50 | 1,454.64 | 16,938,733 |
| Oct 31, 2023 | 1,504.00 | 1,504.00 | 1,474.00 | 1,476.50 | 1,456.61 | 16,317,412 |
| Oct 30, 2023 | 1,463.25 | 1,489.95 | 1,461.90 | 1,485.10 | 1,465.09 | 11,655,491 |
| Oct 27, 2023 | 1,469.50 | 1,478.00 | 1,466.90 | 1,469.15 | 1,449.36 | 15,970,266 |
| Oct 26, 2023 | 1,491.25 | 1,492.00 | 1,460.25 | 1,463.40 | 1,443.69 | 27,780,899 |
| Oct 25, 2023 | 1,521.00 | 1,522.80 | 1,491.45 | 1,496.50 | 1,476.34 | 14,155,998 |
| Oct 23, 2023 | 1,523.50 | 1,528.75 | 1,500.10 | 1,506.05 | 1,485.76 | 11,188,068 |
| Oct 20, 2023 | 1,505.00 | 1,527.00 | 1,505.00 | 1,522.80 | 1,502.29 | 10,547,005 |
| Oct 19, 2023 | 1,505.40 | 1,526.25 | 1,503.20 | 1,514.95 | 1,494.54 | 15,126,182 |
| Oct 18, 2023 | 1,541.20 | 1,541.20 | 1,518.10 | 1,519.75 | 1,499.28 | 15,608,100 |
Related Tickers
ICICIBANK.NS ICICI Bank Limited
1,264.50
+2.70%
AXISBANK.NS Axis Bank Limited
1,196.85
+5.74%
SBIN.NS State Bank of India
820.40
+1.15%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,871.05
+0.38%
BANDHANBNK.NS Bandhan Bank Limited
191.96
+0.93%
IDFCFIRSTB.NS IDFC First Bank Limited
71.57
-0.24%
CANBK.NS Canara Bank
104.67
+2.12%
INDUSINDBK.NS IndusInd Bank Limited
1,347.25
-0.01%
BANKBARODA.NS Bank of Baroda Limited
247.97
+2.48%
YESBANK.NS Yes Bank Limited
21.09
+0.91%