• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    More On HDFC.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Housing Development Finance Corporation Limited (HDFC.NS)

    -NSE
    1,288.05 Up 32.10(2.56%) May 22, 6:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 22, 20151,256.401,292.951,252.101,288.051,816,9001,275.05
    May 21, 20151,266.201,273.401,245.251,255.951,869,5001,243.27
    May 20, 20151,245.001,273.401,242.301,270.051,538,2001,257.23
    May 19, 20151,258.001,264.201,232.251,240.551,645,2001,228.03
    May 18, 20151,234.001,271.001,227.001,264.301,779,6001,251.54
    May 15, 20151,215.001,236.451,205.751,234.301,926,0001,221.84
    May 14, 20151,224.401,224.401,192.001,209.701,592,2001,197.49
    May 13, 20151,195.501,228.701,187.851,219.402,388,3001,207.09
    May 12, 20151,223.001,223.001,184.451,191.353,890,4001,179.33
    May 11, 20151,195.001,230.551,191.601,226.103,535,7001,213.72
    May 8, 20151,167.451,200.001,160.601,185.353,665,4001,173.39
    May 7, 20151,161.651,172.851,147.001,154.253,674,3001,142.60
    May 6, 20151,179.951,179.951,151.201,163.605,476,4001,151.86
    May 5, 20151,197.001,201.801,178.101,180.252,829,6001,168.34
    May 4, 20151,179.901,205.751,173.451,202.204,151,8001,190.07
    May 1, 20151,170.001,170.001,170.001,170.0001,158.19
    Apr 30, 20151,199.301,200.001,160.101,170.007,207,7001,158.19
    Apr 29, 20151,225.001,237.001,191.101,201.154,661,4001,189.03
    Apr 28, 20151,214.001,236.401,188.601,228.253,962,0001,215.85
    Apr 27, 20151,251.901,255.001,196.651,211.753,816,2001,199.52
    Apr 24, 20151,271.001,275.001,234.101,245.151,693,9001,232.58
    Apr 23, 20151,283.001,297.651,267.001,276.053,429,2001,263.17
    Apr 22, 20151,261.101,285.001,258.001,277.202,774,2001,264.31
    Apr 21, 20151,266.651,276.801,243.301,258.152,954,4001,245.45
    Apr 20, 20151,295.001,305.751,256.201,268.652,966,6001,255.85
    Apr 17, 20151,306.701,315.951,297.201,306.702,204,8001,293.51
    Apr 16, 20151,294.801,310.001,281.101,306.803,456,4001,293.61
    Apr 15, 20151,313.001,313.501,279.601,290.452,830,5001,277.43
    Apr 14, 20151,305.251,305.251,305.251,305.2501,292.08
    Apr 13, 20151,299.901,312.001,291.201,305.252,030,7001,292.08
    Apr 10, 20151,304.701,308.651,282.951,290.352,003,3001,277.33
    Apr 9, 20151,309.901,316.551,286.501,303.053,333,9001,289.90
    Apr 8, 20151,330.251,335.301,297.101,299.702,589,4001,286.58
    Apr 7, 20151,332.651,341.751,312.551,328.701,946,1001,315.29
    Apr 6, 20151,354.151,354.151,303.301,330.602,076,1001,317.17
    Apr 3, 20151,337.051,337.051,337.051,337.0501,323.56
    Apr 2, 20151,337.051,337.051,337.051,337.0501,323.56
    Apr 1, 20151,318.951,341.901,305.501,337.051,492,1001,323.56
    Mar 31, 20151,314.001,322.951,297.751,315.702,877,7001,302.42
    Mar 30, 20151,274.901,308.901,271.151,306.202,242,5001,293.02
    Mar 27, 20151,290.651,299.001,257.451,262.703,115,0001,249.96
    Mar 26, 20151,339.301,339.301,273.001,283.706,239,9001,270.74
    Mar 25, 20151,362.001,380.951,342.201,354.553,628,8001,340.88
    Mar 25, 20152.00 Dividend
    Mar 24, 20151,337.551,386.751,337.251,358.854,545,7001,343.16
    Mar 23, 20151,332.201,348.901,327.501,345.701,772,8001,330.16
    Mar 20, 20151,324.001,343.851,308.001,338.453,871,3001,322.99
    Mar 19, 20151,336.001,354.601,317.401,327.705,042,4001,312.37
    Mar 18, 20151,340.901,343.651,315.001,322.052,027,4001,306.78
    Mar 17, 20151,311.901,347.651,307.101,339.452,149,3001,323.98
    Mar 16, 20151,327.001,327.001,293.601,305.703,706,3001,290.62
    Mar 13, 20151,351.001,368.001,322.001,328.054,002,1001,312.71
    Mar 12, 20151,332.901,343.451,316.351,332.853,304,2001,317.46
    Mar 11, 20151,320.801,338.501,310.351,322.753,331,1001,307.47
    Mar 10, 20151,365.101,365.151,307.151,312.405,116,6001,297.24
    Mar 9, 20151,397.501,397.501,351.801,368.353,448,6001,352.55
    Mar 6, 20151,394.801,394.801,394.801,394.8001,378.69
    Mar 5, 20151,367.701,402.151,366.401,394.804,689,2001,378.69
    Mar 4, 20151,390.001,402.301,355.501,367.703,801,1001,351.90
    Mar 3, 20151,341.001,373.001,341.001,368.052,482,1001,352.25
    Mar 2, 20151,342.101,370.001,319.001,339.954,429,0001,324.47
    Feb 27, 20151,354.901,368.751,335.601,347.404,151,2001,331.84
    Feb 26, 20151,348.001,374.201,336.201,345.703,132,3001,330.16
    Feb 25, 20151,311.001,349.551,311.001,340.552,729,9001,325.07
    Feb 24, 20151,311.901,321.951,296.751,310.402,512,5001,295.27
    Feb 23, 20151,333.151,338.701,306.801,311.252,775,4001,296.11
    Feb 20, 20151,350.001,353.451,325.001,333.151,991,1001,317.75
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.