Singapore markets closed

HDFC Bank Limited (HDFCBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,458.00-8.05 (-0.55%)
As of 03:18PM IST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241,450.101,469.701,450.101,458.001,458.0020,724,376
20 May 2024------
13 May 20241,432.001,468.001,430.301,464.101,464.1073,754,883
10 May 202419.5 Dividend
06 May 20241,522.001,534.501,426.801,437.901,418.5386,259,873
29 Apr 20241,515.001,540.601,506.551,519.601,499.1376,870,490
22 Apr 20241,557.401,557.401,503.251,509.801,489.4675,933,488
15 Apr 20241,497.551,534.951,480.251,531.301,510.6756,485,726
08 Apr 20241,554.951,557.251,513.451,518.951,498.4955,629,521
01 Apr 20241,458.001,554.501,455.601,549.551,528.68130,000,185
25 Mar 20241,442.851,460.501,421.251,447.901,428.3987,302,550
18 Mar 20241,447.001,456.001,424.651,442.851,423.4188,065,365
11 Mar 20241,430.001,471.601,423.001,452.651,433.08187,531,482
04 Mar 20241,430.951,452.851,421.651,446.101,426.6282,682,861
26 Feb 20241,413.551,434.851,397.301,430.751,411.4884,475,302
19 Feb 20241,429.001,464.001,411.801,420.601,401.46108,436,367
12 Feb 20241,399.651,427.701,363.551,419.901,400.77128,555,151
05 Feb 20241,446.001,453.801,387.001,403.601,384.69130,133,060
29 Jan 20241,448.051,480.851,436.801,446.151,426.67125,346,900
22 Jan 20241,470.651,474.701,380.251,434.901,415.57150,207,829
15 Jan 20241,647.701,683.651,468.401,470.651,450.84247,229,780
08 Jan 20241,678.501,682.351,633.601,641.201,619.0948,764,372
01 Jan 20241,706.001,709.151,668.101,682.201,659.5465,247,533
25 Dec 20231,670.851,721.401,668.551,709.251,686.2257,071,415
18 Dec 20231,660.701,689.751,644.051,670.851,648.3480,711,905
11 Dec 20231,650.051,668.001,615.101,656.551,634.23131,562,753
04 Dec 20231,588.001,655.001,573.651,653.201,630.9397,842,380
27 Nov 20231,532.101,572.451,525.801,555.401,534.4577,088,401
20 Nov 20231,513.001,533.151,501.551,532.101,511.4651,465,243
13 Nov 20231,492.101,519.001,485.901,505.101,484.8257,633,543
06 Nov 20231,498.001,498.001,477.201,491.501,471.4167,539,025
30 Oct 20231,463.251,504.001,461.901,483.751,463.7676,571,883
23 Oct 20231,523.501,528.751,460.251,469.151,449.3669,095,231
16 Oct 20231,531.501,555.751,503.201,522.801,502.2966,660,608
09 Oct 20231,528.001,552.001,512.001,535.751,515.0671,412,630
02 Oct 20231,526.301,551.551,489.251,534.051,513.3879,946,577
25 Sept 20231,525.001,540.701,515.001,526.301,505.7497,265,285
18 Sept 20231,653.751,655.001,523.751,529.651,509.04143,538,314
11 Sept 20231,628.901,670.001,624.001,661.751,639.36156,988,253
04 Sept 20231,590.001,632.901,570.601,623.401,601.5394,408,591
28 Aug 20231,561.501,603.951,559.351,574.701,553.49117,896,461
21 Aug 20231,600.501,600.501,558.401,561.501,540.4681,912,488
14 Aug 20231,611.001,615.001,581.301,590.751,569.3271,979,679
07 Aug 20231,663.101,663.101,616.201,618.801,596.9992,221,461
31 Jul 20231,650.051,667.451,623.001,652.201,629.9496,568,883
24 Jul 20231,678.501,703.001,641.101,643.501,621.36106,861,692
17 Jul 20231,650.001,704.001,633.001,675.751,653.18130,815,038
10 Jul 20231,661.001,676.751,627.151,644.501,622.35113,333,993
03 Jul 20231,712.501,757.501,656.301,660.401,638.0396,073,969
26 Jun 20231,645.001,708.801,628.701,701.401,678.4875,112,072
19 Jun 20231,611.001,659.901,590.651,643.501,621.3673,539,538
12 Jun 20231,612.551,615.801,579.001,602.751,581.1656,302,558
05 Jun 20231,614.501,626.001,592.251,610.601,588.9065,718,610
29 May 20231,628.501,642.651,600.001,606.501,584.8685,251,569
22 May 20231,645.001,652.901,597.351,615.801,594.0370,402,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.