Canada markets open in 3 hours 17 minutes

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,457.40-8.00 (-0.55%)
At close: 03:28PM IST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241,454.001,469.751,454.001,457.401,457.40181,166
May 17, 20241,455.001,468.001,449.001,464.901,464.90692,542
May 16, 20241,442.551,462.001,436.001,460.151,460.15458,835
May 15, 20241,459.601,459.601,436.001,438.851,438.85531,031
May 14, 20241,450.651,465.301,450.151,461.801,461.80351,466
May 13, 20241,432.901,460.451,430.151,455.801,455.80931,573
May 10, 20241,441.001,452.151,432.001,437.601,437.60833,752
May 10, 202419.5 Dividend
May 09, 20241,490.001,490.001,445.551,448.301,428.80184,828
May 08, 20241,496.001,496.651,480.551,482.201,462.24446,454
May 07, 20241,522.001,524.051,504.401,506.401,486.12400,250
May 06, 20241,520.051,534.501,518.001,522.801,502.30248,692
May 03, 20241,534.401,540.001,507.251,518.651,498.20715,787
May 02, 20241,520.451,537.201,520.051,533.001,512.36198,548
Apr 30, 20241,530.001,539.401,514.401,517.051,496.62248,830
Apr 29, 20241,514.001,533.951,506.501,528.801,508.22415,345
Apr 26, 20241,518.351,527.851,505.751,509.751,489.42621,831
Apr 25, 20241,508.501,519.001,508.001,510.651,490.31194,898
Apr 24, 20241,515.051,521.701,508.751,510.951,490.61153,513
Apr 23, 20241,520.001,525.101,503.101,507.201,486.91465,553
Apr 22, 20241,550.351,556.501,507.951,512.301,491.941,254,779
Apr 19, 20241,487.851,535.201,480.551,531.301,510.68844,129
Apr 18, 20241,516.301,518.851,490.751,494.601,474.48498,958
Apr 16, 20241,486.951,513.001,482.151,509.401,489.08471,153
Apr 15, 20241,500.001,510.001,492.551,494.951,474.82532,613
Apr 12, 20241,523.601,530.001,513.501,518.901,498.45931,182
Apr 10, 20241,548.751,549.301,533.251,535.801,515.12466,432
Apr 09, 20241,555.551,555.551,540.101,548.601,527.75162,632
Apr 08, 20241,557.701,557.701,541.501,546.051,525.23303,093
Apr 05, 20241,543.001,554.001,530.001,549.401,528.541,471,714
Apr 04, 20241,505.001,529.851,505.001,527.901,507.331,962,848
Apr 03, 20241,473.351,495.601,471.451,482.551,462.59220,638
Apr 02, 20241,466.601,494.651,465.501,479.951,460.02288,918
Apr 01, 20241,459.001,473.251,456.101,470.151,450.36781,302
Mar 28, 20241,440.001,459.701,440.001,448.201,428.701,170,187
Mar 27, 20241,423.901,446.951,421.051,440.701,421.30923,355
Mar 26, 20241,428.751,438.501,422.101,426.901,407.691,056,158
Mar 22, 20241,437.301,450.701,437.301,442.951,423.52783,356
Mar 21, 20241,440.051,450.901,438.251,445.101,425.64727,949
Mar 20, 20241,448.801,451.601,424.751,431.101,411.83211,454
Mar 19, 20241,432.401,451.851,432.401,448.951,429.44478,463
Mar 18, 20241,447.951,455.951,436.001,446.201,426.73339,053
Mar 15, 20241,451.951,459.451,441.701,452.201,432.651,591,334
Mar 14, 20241,460.101,465.001,444.201,455.801,436.20563,462
Mar 13, 20241,464.951,471.401,450.351,460.101,440.441,437,480
Mar 12, 20241,431.651,463.851,429.501,459.901,440.24579,792
Mar 11, 20241,429.501,446.301,423.101,427.051,407.84907,822
Mar 07, 20241,446.801,450.951,441.251,446.351,426.88824,269
Mar 06, 20241,432.001,452.301,432.001,441.851,422.44837,487
Mar 05, 20241,422.951,442.951,422.101,441.101,421.70411,294
Mar 04, 20241,432.401,437.001,424.001,432.201,412.92646,742
Mar 01, 20241,402.201,433.151,400.201,431.151,411.88535,918
Feb 29, 20241,401.001,410.001,398.001,402.751,383.86355,393
Feb 28, 20241,422.601,424.251,404.101,408.151,389.19746,867
Feb 27, 20241,413.801,426.701,413.301,420.551,401.42216,503
Feb 26, 20241,419.951,434.701,415.001,422.251,403.101,006,099
Feb 23, 20241,423.101,433.951,417.001,420.901,401.771,103,409
Feb 22, 20241,416.401,428.951,412.401,419.801,400.68688,924
Feb 21, 20241,465.001,465.001,435.051,438.201,418.84364,558
Feb 20, 20241,417.401,457.001,412.251,453.751,434.181,251,133
Feb 19, 20241,431.001,431.001,415.101,417.101,398.02808,055
Feb 16, 20241,424.951,428.151,408.601,419.901,400.78988,986
Feb 15, 20241,387.801,415.251,384.501,413.751,394.72489,088
Feb 14, 20241,380.901,391.451,363.451,384.001,365.37782,159
Feb 13, 20241,393.401,403.901,384.101,394.001,375.23809,924
Feb 12, 20241,403.951,413.701,383.601,390.551,371.83719,021
Feb 09, 20241,395.951,414.001,387.251,403.201,384.311,766,598
Feb 08, 20241,431.951,438.951,400.901,403.651,384.75588,601
Feb 07, 20241,458.801,458.801,427.201,429.901,410.65328,749
Feb 06, 20241,445.101,449.451,432.501,443.801,424.36714,159
Feb 05, 20241,446.901,451.501,434.051,445.101,425.641,278,419
Feb 02, 20241,476.001,480.001,443.001,446.851,427.371,503,062
Feb 01, 20241,472.651,473.651,456.351,466.401,446.66287,741
Jan 31, 20241,442.101,475.001,436.951,462.251,442.56367,342
Jan 30, 20241,455.601,463.151,440.901,444.201,424.76865,130
Jan 29, 20241,453.951,462.851,442.301,455.651,436.052,407,150
Jan 25, 20241,453.651,454.751,419.001,435.301,415.981,576,010
Jan 24, 20241,393.651,458.501,382.401,455.851,436.252,733,512
Jan 23, 20241,459.951,474.951,425.001,427.601,408.381,070,004
Jan 19, 20241,514.001,514.001,469.001,470.701,450.905,827,976
Jan 18, 2024------
Jan 17, 20241,583.851,596.001,527.251,536.901,516.212,211,606
Jan 16, 20241,674.751,683.901,658.051,678.951,656.34268,968
Jan 15, 20241,646.151,681.001,644.101,671.851,649.34975,007
Jan 12, 20241,650.051,656.151,633.551,639.551,617.48798,897
Jan 11, 20241,657.951,662.451,643.451,649.001,626.80232,762
Jan 10, 20241,643.901,659.851,641.051,656.001,633.70108,428
Jan 09, 20241,665.151,677.551,647.001,650.401,628.18347,365
Jan 08, 20241,675.251,682.201,659.301,663.751,641.35701,842
Jan 05, 20241,686.701,704.901,668.251,682.501,659.85542,815
Jan 04, 20241,680.051,694.951,670.951,690.101,667.34137,203
Jan 03, 20241,699.051,702.401,669.001,672.851,650.33420,893
Jan 02, 20241,700.551,702.751,688.651,699.251,676.371,377,378
Jan 01, 20241,709.651,709.651,691.501,700.651,677.75808,998
Dec 29, 20231,701.951,715.601,695.051,709.651,686.63917,530
Dec 28, 20231,710.001,721.701,701.151,705.201,682.24452,549
Dec 27, 20231,684.151,706.101,679.301,702.851,679.92609,670
Dec 26, 20231,670.801,685.951,668.701,683.101,660.44167,186
Dec 22, 20231,686.351,686.351,666.901,670.701,648.211,068,307
Dec 21, 20231,651.701,689.851,649.451,686.401,663.69314,004
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...