• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    1,316.05 Up 30.85(2.40%) Jul 3, 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 3, 20151,286.901,323.001,278.501,316.052,442,5001,303.05
    Jul 2, 20151,293.551,297.901,280.301,285.202,411,3001,272.51
    Jul 1, 20151,296.001,302.951,287.751,292.702,734,8001,279.93
    Jun 30, 20151,289.901,302.851,278.251,296.453,046,5001,283.64
    Jun 29, 20151,265.501,293.401,260.001,285.501,926,7001,272.80
    Jun 26, 20151,305.001,310.001,275.201,287.852,363,2001,275.13
    Jun 25, 20151,278.201,314.001,273.751,308.853,542,9001,295.92
    Jun 24, 20151,283.501,294.851,265.701,283.903,659,7001,271.22
    Jun 23, 20151,272.801,288.701,260.251,285.202,574,7001,272.51
    Jun 22, 20151,240.001,274.501,238.101,271.551,686,4001,258.99
    Jun 19, 20151,222.901,247.551,219.001,236.853,996,8001,224.63
    Jun 18, 20151,201.001,219.601,200.001,213.302,158,5001,201.32
    Jun 17, 20151,208.001,217.901,196.301,200.902,468,7001,189.04
    Jun 16, 20151,210.301,213.951,180.251,199.051,624,3001,187.21
    Jun 15, 20151,189.901,218.001,183.351,214.552,625,9001,202.55
    Jun 12, 20151,156.001,194.901,156.001,190.402,189,9001,178.64
    Jun 11, 20151,198.001,200.001,157.951,164.302,885,2001,152.80
    Jun 10, 20151,182.101,205.001,182.101,190.551,909,4001,178.79
    Jun 9, 20151,179.501,196.001,176.651,188.801,405,9001,177.06
    Jun 8, 20151,202.001,205.001,171.001,176.751,709,1001,165.13
    Jun 5, 20151,213.001,217.001,200.001,200.001,488,0001,188.15
    Jun 4, 20151,209.201,225.001,190.001,216.001,559,7001,203.99
    Jun 3, 20151,202.551,217.851,194.001,202.851,669,0001,190.97
    Jun 2, 20151,247.001,250.101,197.051,203.102,840,0001,191.22
    Jun 1, 20151,236.101,255.001,236.101,247.751,565,2001,235.43
    May 29, 20151,229.001,248.001,218.751,236.058,462,1001,223.84
    May 28, 20151,242.001,249.301,206.551,229.253,185,4001,217.11
    May 27, 20151,231.001,245.001,229.001,239.902,128,1001,227.65
    May 26, 20151,252.101,260.001,233.451,240.451,157,9001,228.20
    May 25, 20151,280.001,288.001,250.001,252.651,035,8001,240.28
    May 22, 20151,256.401,292.951,252.101,288.051,816,9001,275.33
    May 21, 20151,266.201,273.401,245.251,255.951,869,5001,243.54
    May 20, 20151,245.001,273.401,242.301,270.051,538,2001,257.50
    May 19, 20151,258.001,264.201,232.251,240.551,645,2001,228.30
    May 18, 20151,234.001,271.001,227.001,264.301,779,6001,251.81
    May 15, 20151,215.001,236.451,205.751,234.301,926,0001,222.11
    May 14, 20151,224.401,224.401,192.001,209.701,592,2001,197.75
    May 13, 20151,195.501,228.701,187.851,219.402,388,3001,207.36
    May 12, 20151,223.001,223.001,184.451,191.353,890,4001,179.58
    May 11, 20151,195.001,230.551,191.601,226.103,535,7001,213.99
    May 8, 20151,167.451,200.001,160.601,185.353,665,4001,173.64
    May 7, 20151,161.651,172.851,147.001,154.253,674,3001,142.85
    May 6, 20151,179.951,179.951,151.201,163.605,476,4001,152.11
    May 5, 20151,197.001,201.801,178.101,180.352,910,2001,168.69
    May 4, 20151,179.901,205.751,173.451,202.204,151,8001,190.33
    May 1, 20151,170.001,170.001,170.001,170.0001,158.44
    Apr 30, 20151,199.301,200.001,160.101,170.007,207,7001,158.44
    Apr 29, 20151,225.001,237.001,191.101,201.154,661,4001,189.29
    Apr 28, 20151,214.001,236.401,188.601,228.253,962,0001,216.12
    Apr 27, 20151,251.901,255.001,196.651,211.753,816,2001,199.78
    Apr 24, 20151,271.001,275.001,234.101,245.151,693,9001,232.85
    Apr 23, 20151,283.001,297.651,267.001,276.053,429,2001,263.45
    Apr 22, 20151,261.101,285.001,258.001,277.202,774,2001,264.58
    Apr 21, 20151,266.651,276.801,243.301,258.152,954,4001,245.72
    Apr 20, 20151,295.001,305.751,256.201,268.652,966,6001,256.12
    Apr 17, 20151,306.701,315.951,297.201,306.702,204,8001,293.79
    Apr 16, 20151,294.801,310.001,281.101,306.803,456,4001,293.89
    Apr 15, 20151,313.001,313.501,279.601,290.452,830,5001,277.70
    Apr 14, 20151,305.251,305.251,305.251,305.2501,292.36
    Apr 13, 20151,299.901,312.001,291.201,305.252,030,7001,292.36
    Apr 10, 20151,304.701,308.651,282.951,290.352,003,3001,277.60
    Apr 9, 20151,309.901,316.551,286.501,303.053,333,9001,290.18
    Apr 8, 20151,330.251,335.301,297.101,299.702,589,4001,286.86
    Apr 7, 20151,332.651,341.751,312.551,328.701,946,1001,315.58
    Apr 6, 20151,354.151,354.151,303.301,330.602,076,1001,317.46
    Apr 3, 20151,337.051,337.051,337.051,337.0501,323.84
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.