Singapore markets open in 38 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,433.74 +12.71 (+0.23%) Dow
38,647.10 -65.11 (-0.17%) Nasdaq
17,667.56 +59.12 (+0.34%) Bitcoin USD
66,729.07 -1,324.83 (-1.95%) CMC Crypto 200
1,419.54 +6.59 (+0.47%)
HDFC Bank Limited (HDFCBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 1,581.75 | 1,585.70 | 1,574.00 | 1,580.75 | 1,580.75 | 12,058,647 |
| 12 Jun 2024 | 1,575.00 | 1,588.30 | 1,566.40 | 1,574.15 | 1,574.15 | 19,640,218 |
| 11 Jun 2024 | 1,556.00 | 1,571.00 | 1,552.20 | 1,564.80 | 1,564.80 | 14,772,663 |
| 10 Jun 2024 | 1,574.00 | 1,580.65 | 1,557.60 | 1,561.30 | 1,561.30 | 11,227,029 |
| 07 Jun 2024 | 1,561.05 | 1,584.35 | 1,552.05 | 1,573.35 | 1,573.35 | 18,356,108 |
| 06 Jun 2024 | 1,564.90 | 1,565.45 | 1,546.60 | 1,559.70 | 1,559.70 | 23,211,435 |
| 05 Jun 2024 | 1,494.05 | 1,559.60 | 1,482.35 | 1,551.80 | 1,551.80 | 40,815,825 |
| 04 Jun 2024 | 1,557.00 | 1,559.00 | 1,454.00 | 1,483.15 | 1,483.15 | 44,765,620 |
| 03 Jun 2024 | 1,599.00 | 1,599.00 | 1,550.00 | 1,572.20 | 1,572.20 | 36,318,628 |
| 31 May 2024 | 1,519.00 | 1,536.00 | 1,514.00 | 1,531.55 | 1,531.55 | 37,039,794 |
| 30 May 2024 | 1,499.20 | 1,523.60 | 1,497.65 | 1,514.85 | 1,514.85 | 16,877,675 |
| 29 May 2024 | 1,518.00 | 1,523.85 | 1,501.25 | 1,508.30 | 1,508.30 | 17,573,853 |
| 28 May 2024 | 1,530.10 | 1,536.05 | 1,524.80 | 1,530.50 | 1,530.50 | 13,954,452 |
| 27 May 2024 | 1,523.35 | 1,545.00 | 1,519.05 | 1,527.70 | 1,527.70 | 14,692,720 |
| 24 May 2024 | 1,487.50 | 1,519.90 | 1,486.00 | 1,517.20 | 1,517.20 | 15,530,103 |
| 23 May 2024 | 1,458.65 | 1,495.65 | 1,457.05 | 1,492.60 | 1,492.60 | 20,430,960 |
| 22 May 2024 | 1,457.85 | 1,465.60 | 1,448.15 | 1,459.20 | 1,459.20 | 19,998,139 |
| 21 May 2024 | 1,450.10 | 1,469.70 | 1,450.10 | 1,458.80 | 1,458.80 | 21,884,989 |
| 17 May 2024 | 1,446.20 | 1,468.00 | 1,446.20 | 1,464.10 | 1,464.10 | 10,460,095 |
| 16 May 2024 | 1,446.05 | 1,462.55 | 1,435.50 | 1,460.25 | 1,460.25 | 17,472,618 |
| 15 May 2024 | 1,459.70 | 1,459.70 | 1,435.80 | 1,438.50 | 1,438.50 | 19,465,998 |
| 14 May 2024 | 1,452.25 | 1,465.50 | 1,450.30 | 1,460.95 | 1,460.95 | 12,832,571 |
| 13 May 2024 | 1,432.00 | 1,459.80 | 1,430.30 | 1,455.25 | 1,455.25 | 13,523,601 |
| 10 May 2024 | 1,439.00 | 1,451.95 | 1,426.80 | 1,437.90 | 1,437.90 | 13,638,304 |
| 10 May 2024 | 19.5 Dividend | |||||
| 09 May 2024 | 1,474.95 | 1,486.75 | 1,445.30 | 1,447.50 | 1,428.00 | 23,140,639 |
| 08 May 2024 | 1,495.95 | 1,496.95 | 1,480.35 | 1,482.65 | 1,462.68 | 20,843,931 |
| 07 May 2024 | 1,521.95 | 1,524.05 | 1,504.15 | 1,506.15 | 1,485.86 | 14,240,301 |
| 06 May 2024 | 1,522.00 | 1,534.50 | 1,517.15 | 1,522.65 | 1,502.14 | 14,396,698 |
| 03 May 2024 | 1,533.25 | 1,540.60 | 1,507.20 | 1,519.60 | 1,499.13 | 15,932,621 |
| 02 May 2024 | 1,522.00 | 1,537.00 | 1,520.35 | 1,532.25 | 1,511.61 | 16,737,503 |
| 30 Apr 2024 | 1,529.20 | 1,539.50 | 1,514.90 | 1,520.10 | 1,499.62 | 26,153,691 |
| 29 Apr 2024 | 1,515.00 | 1,534.45 | 1,506.55 | 1,529.50 | 1,508.90 | 18,046,675 |
| 26 Apr 2024 | 1,519.80 | 1,528.00 | 1,505.55 | 1,509.80 | 1,489.46 | 12,427,347 |
| 25 Apr 2024 | 1,506.25 | 1,519.70 | 1,506.25 | 1,510.75 | 1,490.40 | 17,722,602 |
| 24 Apr 2024 | 1,515.00 | 1,521.75 | 1,509.05 | 1,511.70 | 1,491.34 | 11,220,790 |
| 23 Apr 2024 | 1,526.30 | 1,526.50 | 1,503.25 | 1,507.60 | 1,487.29 | 13,413,530 |
| 22 Apr 2024 | 1,557.40 | 1,557.40 | 1,508.30 | 1,512.20 | 1,491.83 | 21,149,219 |
| 19 Apr 2024 | 1,486.55 | 1,534.95 | 1,480.25 | 1,531.30 | 1,510.67 | 17,288,217 |
| 18 Apr 2024 | 1,509.80 | 1,518.85 | 1,491.05 | 1,494.70 | 1,474.56 | 17,117,442 |
| 16 Apr 2024 | 1,487.00 | 1,512.90 | 1,482.25 | 1,509.25 | 1,488.92 | 10,372,443 |
| 15 Apr 2024 | 1,497.55 | 1,510.00 | 1,492.05 | 1,494.70 | 1,474.56 | 11,707,624 |
| 12 Apr 2024 | 1,521.00 | 1,529.85 | 1,513.45 | 1,518.95 | 1,498.49 | 20,542,104 |
| 10 Apr 2024 | 1,549.90 | 1,549.90 | 1,532.95 | 1,536.35 | 1,515.65 | 13,903,700 |
| 09 Apr 2024 | 1,554.85 | 1,554.85 | 1,540.30 | 1,548.55 | 1,527.69 | 10,942,247 |
| 08 Apr 2024 | 1,554.95 | 1,557.25 | 1,541.55 | 1,546.60 | 1,525.77 | 10,241,470 |
| 05 Apr 2024 | 1,539.00 | 1,554.50 | 1,530.15 | 1,549.55 | 1,528.68 | 29,527,951 |
| 04 Apr 2024 | 1,504.00 | 1,530.00 | 1,504.00 | 1,527.60 | 1,507.02 | 44,467,533 |
| 03 Apr 2024 | 1,472.10 | 1,495.65 | 1,471.40 | 1,482.30 | 1,462.33 | 22,792,193 |
| 02 Apr 2024 | 1,465.15 | 1,494.85 | 1,463.25 | 1,480.15 | 1,460.21 | 20,612,723 |
| 01 Apr 2024 | 1,458.00 | 1,473.80 | 1,455.60 | 1,470.50 | 1,450.69 | 12,599,785 |
| 28 Mar 2024 | 1,440.70 | 1,460.50 | 1,440.70 | 1,447.90 | 1,428.39 | 27,796,071 |
| 27 Mar 2024 | 1,423.55 | 1,447.95 | 1,421.25 | 1,440.70 | 1,421.29 | 31,084,334 |
| 26 Mar 2024 | 1,427.20 | 1,437.95 | 1,422.15 | 1,425.40 | 1,406.20 | 28,422,145 |
| 22 Mar 2024 | 1,441.00 | 1,450.75 | 1,437.75 | 1,442.85 | 1,423.41 | 22,990,163 |
| 21 Mar 2024 | 1,442.60 | 1,451.25 | 1,438.30 | 1,445.75 | 1,426.27 | 14,461,430 |
| 20 Mar 2024 | 1,449.05 | 1,451.65 | 1,424.65 | 1,431.05 | 1,411.77 | 21,803,047 |
| 19 Mar 2024 | 1,435.50 | 1,452.40 | 1,435.50 | 1,449.35 | 1,429.83 | 18,091,797 |
| 18 Mar 2024 | 1,447.00 | 1,456.00 | 1,435.80 | 1,446.05 | 1,426.57 | 10,718,928 |
| 15 Mar 2024 | 1,450.00 | 1,459.30 | 1,442.25 | 1,452.65 | 1,433.08 | 71,806,902 |
| 14 Mar 2024 | 1,462.10 | 1,466.00 | 1,444.30 | 1,455.45 | 1,435.84 | 26,216,079 |
| 13 Mar 2024 | 1,465.50 | 1,471.60 | 1,450.10 | 1,460.40 | 1,440.73 | 31,533,727 |
| 12 Mar 2024 | 1,434.00 | 1,464.00 | 1,429.25 | 1,459.55 | 1,439.89 | 32,709,227 |
| 11 Mar 2024 | 1,430.00 | 1,445.95 | 1,423.00 | 1,427.80 | 1,408.57 | 25,265,547 |
| 07 Mar 2024 | 1,445.50 | 1,451.05 | 1,441.40 | 1,446.10 | 1,426.62 | 24,674,023 |
| 06 Mar 2024 | 1,433.55 | 1,452.85 | 1,433.55 | 1,442.60 | 1,423.17 | 21,204,765 |
| 05 Mar 2024 | 1,422.00 | 1,443.00 | 1,421.65 | 1,440.85 | 1,421.44 | 18,995,836 |
| 04 Mar 2024 | 1,430.95 | 1,437.00 | 1,424.30 | 1,432.70 | 1,413.40 | 17,808,237 |
| 01 Mar 2024 | 1,400.00 | 1,432.75 | 1,400.00 | 1,430.75 | 1,411.48 | 17,369,449 |
| 29 Feb 2024 | 1,402.10 | 1,410.40 | 1,397.30 | 1,403.40 | 1,384.49 | 26,647,850 |
| 28 Feb 2024 | 1,420.15 | 1,424.20 | 1,404.00 | 1,409.40 | 1,390.41 | 12,660,993 |
| 27 Feb 2024 | 1,413.55 | 1,426.70 | 1,413.05 | 1,420.15 | 1,401.02 | 16,043,575 |
| 26 Feb 2024 | 1,413.55 | 1,434.85 | 1,413.55 | 1,422.30 | 1,403.14 | 11,753,435 |
| 23 Feb 2024 | 1,422.55 | 1,433.90 | 1,418.00 | 1,420.60 | 1,401.46 | 14,916,726 |
| 22 Feb 2024 | 1,417.75 | 1,428.80 | 1,412.20 | 1,419.55 | 1,400.43 | 25,280,441 |
| 21 Feb 2024 | 1,464.00 | 1,464.00 | 1,435.00 | 1,439.15 | 1,419.76 | 22,946,568 |
| 20 Feb 2024 | 1,415.00 | 1,457.25 | 1,411.80 | 1,454.30 | 1,434.71 | 28,066,754 |
| 19 Feb 2024 | 1,429.00 | 1,429.00 | 1,415.20 | 1,417.10 | 1,398.01 | 17,225,878 |
| 16 Feb 2024 | 1,423.90 | 1,427.70 | 1,408.45 | 1,419.90 | 1,400.77 | 16,087,871 |
| 15 Feb 2024 | 1,385.00 | 1,415.50 | 1,384.35 | 1,414.05 | 1,395.00 | 20,792,472 |
| 14 Feb 2024 | 1,376.00 | 1,391.50 | 1,363.55 | 1,384.05 | 1,365.40 | 45,660,405 |
| 13 Feb 2024 | 1,391.95 | 1,404.35 | 1,384.35 | 1,394.45 | 1,375.66 | 28,790,497 |
| 12 Feb 2024 | 1,399.65 | 1,413.65 | 1,383.35 | 1,390.00 | 1,371.27 | 17,223,906 |
| 09 Feb 2024 | 1,392.15 | 1,414.20 | 1,387.00 | 1,403.60 | 1,384.69 | 28,321,062 |
| 08 Feb 2024 | 1,429.85 | 1,438.95 | 1,400.50 | 1,403.05 | 1,384.15 | 34,553,062 |
| 07 Feb 2024 | 1,453.00 | 1,453.80 | 1,426.65 | 1,429.95 | 1,410.69 | 27,418,543 |
| 06 Feb 2024 | 1,445.55 | 1,449.70 | 1,432.60 | 1,444.10 | 1,424.65 | 20,537,870 |
| 05 Feb 2024 | 1,446.00 | 1,451.90 | 1,434.05 | 1,444.85 | 1,425.39 | 19,302,523 |
| 02 Feb 2024 | 1,475.00 | 1,480.85 | 1,442.05 | 1,446.15 | 1,426.67 | 22,433,877 |
| 01 Feb 2024 | 1,465.05 | 1,473.60 | 1,456.05 | 1,466.35 | 1,446.60 | 16,345,370 |
| 31 Jan 2024 | 1,439.50 | 1,474.95 | 1,436.80 | 1,462.55 | 1,442.85 | 32,880,520 |
| 30 Jan 2024 | 1,454.55 | 1,463.20 | 1,440.90 | 1,444.30 | 1,424.84 | 20,864,384 |
| 29 Jan 2024 | 1,448.05 | 1,462.80 | 1,445.80 | 1,454.65 | 1,435.05 | 32,822,749 |
| 25 Jan 2024 | 1,452.50 | 1,457.35 | 1,419.40 | 1,434.90 | 1,415.57 | 49,470,926 |
| 24 Jan 2024 | 1,380.25 | 1,458.45 | 1,380.25 | 1,455.90 | 1,436.29 | 43,002,202 |
| 23 Jan 2024 | 1,465.00 | 1,474.70 | 1,425.00 | 1,427.35 | 1,408.12 | 57,734,701 |
| 19 Jan 2024 | 1,505.95 | 1,510.25 | 1,468.40 | 1,470.65 | 1,450.84 | 54,800,269 |
| 18 Jan 2024 | 1,494.00 | 1,515.00 | 1,480.05 | 1,486.15 | 1,466.13 | 80,535,465 |
| 17 Jan 2024 | 1,570.00 | 1,596.80 | 1,528.40 | 1,537.50 | 1,516.79 | 85,072,618 |
| 16 Jan 2024 | 1,673.00 | 1,683.65 | 1,658.10 | 1,679.15 | 1,656.53 | 12,661,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.