Advertisement
HDFC Bank Limited (HDFCBANK.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | - | - | - | - | - | - |
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | 1,810.00 | 1,810.00 | 1,769.80 | 1,785.55 | 1,785.55 | 15,467,783 |
| Nov 25, 2024 | 1,785.05 | 1,803.55 | 1,764.90 | 1,785.60 | 1,785.60 | 213,868,637 |
| Nov 22, 2024 | 1,743.55 | 1,754.30 | 1,729.55 | 1,745.60 | 1,745.60 | 12,386,806 |
| Nov 21, 2024 | 1,749.40 | 1,759.00 | 1,734.20 | 1,741.20 | 1,741.20 | 17,858,256 |
| Nov 19, 2024 | 1,714.00 | 1,753.75 | 1,702.70 | 1,742.25 | 1,742.25 | 25,490,636 |
| Nov 18, 2024 | 1,700.00 | 1,718.90 | 1,695.00 | 1,705.10 | 1,705.10 | 13,540,984 |
| Nov 14, 2024 | 1,673.10 | 1,704.85 | 1,672.10 | 1,692.75 | 1,692.75 | 13,573,235 |
| Nov 13, 2024 | 1,716.75 | 1,729.40 | 1,673.00 | 1,681.35 | 1,681.35 | 17,864,250 |
| Nov 12, 2024 | 1,772.00 | 1,775.00 | 1,708.65 | 1,718.20 | 1,718.20 | 15,697,703 |
| Nov 11, 2024 | 1,754.55 | 1,782.80 | 1,751.20 | 1,766.30 | 1,766.30 | 12,282,681 |
| Nov 08, 2024 | 1,752.00 | 1,761.80 | 1,745.85 | 1,754.45 | 1,754.45 | 9,951,493 |
| Nov 07, 2024 | 1,744.30 | 1,760.95 | 1,738.00 | 1,746.55 | 1,746.55 | 9,447,728 |
| Nov 06, 2024 | 1,771.50 | 1,771.50 | 1,745.35 | 1,755.25 | 1,755.25 | 13,893,955 |
| Nov 05, 2024 | 1,703.00 | 1,762.70 | 1,697.90 | 1,757.85 | 1,757.85 | 22,116,203 |
| Nov 04, 2024 | 1,745.00 | 1,745.00 | 1,710.90 | 1,714.10 | 1,714.10 | 14,044,624 |
| Nov 01, 2024 | 1,733.00 | 1,744.10 | 1,726.10 | 1,737.30 | 1,737.30 | 879,846 |
| Oct 31, 2024 | 1,728.00 | 1,738.90 | 1,719.40 | 1,735.70 | 1,735.70 | 11,447,956 |
| Oct 30, 2024 | 1,742.00 | 1,754.75 | 1,724.20 | 1,734.60 | 1,734.60 | 16,357,862 |
| Oct 29, 2024 | 1,726.15 | 1,764.00 | 1,725.10 | 1,751.85 | 1,751.85 | 17,897,463 |
| Oct 28, 2024 | 1,742.00 | 1,751.00 | 1,728.90 | 1,734.20 | 1,734.20 | 11,006,071 |
| Oct 25, 2024 | 1,755.00 | 1,757.85 | 1,728.70 | 1,743.40 | 1,743.40 | 13,065,239 |
| Oct 24, 2024 | 1,738.10 | 1,768.65 | 1,738.10 | 1,749.65 | 1,749.65 | 15,416,129 |
| Oct 23, 2024 | 1,705.05 | 1,746.50 | 1,705.05 | 1,735.80 | 1,735.80 | 19,018,045 |
| Oct 22, 2024 | 1,730.05 | 1,740.00 | 1,710.70 | 1,714.55 | 1,714.55 | 19,437,640 |
| Oct 21, 2024 | 1,715.00 | 1,748.15 | 1,711.05 | 1,728.70 | 1,728.70 | 23,274,177 |
| 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 09, 2024 | 1,649.50 | 1,656.75 | 1,628.70 | 1,633.15 | 1,633.15 | 20,562,821 |
| Oct 08, 2024 | 1,630.00 | 1,656.80 | 1,622.00 | 1,651.05 | 1,651.05 | 14,867,203 |
| Oct 07, 2024 | 1,652.20 | 1,659.00 | 1,613.00 | 1,617.80 | 1,617.80 | 47,229,148 |
| Oct 04, 2024 | 1,674.50 | 1,690.65 | 1,653.00 | 1,657.65 | 1,657.65 | 24,341,616 |
| Oct 03, 2024 | 1,715.65 | 1,726.15 | 1,673.35 | 1,682.00 | 1,682.00 | 24,236,699 |
| Oct 01, 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 09, 2024 | 1,638.00 | 1,648.50 | 1,630.10 | 1,646.50 | 1,646.50 | 11,896,457 |
| Sep 06, 2024 | 1,638.30 | 1,647.75 | 1,634.10 | 1,636.95 | 1,636.95 | 13,014,801 |
| Sep 05, 2024 | 1,646.00 | 1,649.90 | 1,642.00 | 1,645.45 | 1,645.45 | 11,438,159 |
| Sep 04, 2024 | 1,639.00 | 1,644.80 | 1,632.00 | 1,641.80 | 1,641.80 | 12,341,372 |
| Sep 03, 2024 | 1,634.00 | 1,639.95 | 1,624.60 | 1,637.35 | 1,637.35 | 18,641,430 |
| Sep 02, 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 09, 2024 | 1,652.00 | 1,662.55 | 1,645.80 | 1,650.20 | 1,650.20 | 13,322,309 |
| Aug 08, 2024 | 1,624.00 | 1,653.30 | 1,619.25 | 1,642.70 | 1,642.70 | 16,988,475 |
| Aug 07, 2024 | 1,617.00 | 1,630.00 | 1,602.20 | 1,623.50 | 1,623.50 | 21,173,132 |
| Aug 06, 2024 | 1,630.00 | 1,632.95 | 1,593.30 | 1,601.20 | 1,601.20 | 22,558,025 |
| Aug 05, 2024 | 1,640.10 | 1,646.00 | 1,601.00 | 1,615.75 | 1,615.75 | 20,666,817 |
| Aug 02, 2024 | 1,631.00 | 1,670.50 | 1,631.00 | 1,659.15 | 1,659.15 | 22,059,619 |
| Aug 01, 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 09, 2024 | 1,625.00 | 1,646.70 | 1,620.35 | 1,636.50 | 1,636.50 | 24,275,439 |
| Jul 08, 2024 | 1,645.30 | 1,654.95 | 1,627.15 | 1,635.35 | 1,635.35 | 19,543,900 |
| Jul 05, 2024 | 1,685.00 | 1,685.00 | 1,642.20 | 1,648.10 | 1,648.10 | 41,121,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.