NSE - Delayed Quote • INR
HDFC Bank Limited (HDFCBANK.NS)
At close: April 23 at 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,526.30 | 1,526.50 | 1,503.25 | 1,507.60 | 1,507.60 | 13,413,530 |
| Apr 22, 2024 | 1,557.40 | 1,557.40 | 1,508.30 | 1,512.20 | 1,512.20 | 21,149,219 |
| Apr 19, 2024 | 1,486.55 | 1,534.95 | 1,480.25 | 1,531.30 | 1,531.30 | 17,288,217 |
| Apr 18, 2024 | 1,509.80 | 1,518.85 | 1,491.05 | 1,494.70 | 1,494.70 | 17,117,442 |
| Apr 16, 2024 | 1,487.00 | 1,512.90 | 1,482.25 | 1,509.25 | 1,509.25 | 10,372,443 |
| Apr 15, 2024 | 1,497.55 | 1,510.00 | 1,492.05 | 1,494.70 | 1,494.70 | 11,707,624 |
| Apr 12, 2024 | 1,521.00 | 1,529.85 | 1,513.45 | 1,518.95 | 1,518.95 | 20,542,104 |
| Apr 10, 2024 | 1,549.90 | 1,549.90 | 1,532.95 | 1,536.35 | 1,536.35 | 13,903,700 |
| Apr 9, 2024 | 1,554.85 | 1,554.85 | 1,540.30 | 1,548.55 | 1,548.55 | 10,942,247 |
| Apr 8, 2024 | 1,554.95 | 1,557.25 | 1,541.55 | 1,546.60 | 1,546.60 | 10,241,470 |
| Apr 5, 2024 | 1,539.00 | 1,554.50 | 1,530.15 | 1,549.55 | 1,549.55 | 29,527,951 |
| Apr 4, 2024 | 1,504.00 | 1,530.00 | 1,504.00 | 1,527.60 | 1,527.60 | 44,467,533 |
| Apr 3, 2024 | 1,472.10 | 1,495.65 | 1,471.40 | 1,482.30 | 1,482.30 | 22,792,193 |
| Apr 2, 2024 | 1,465.15 | 1,494.85 | 1,463.25 | 1,480.15 | 1,480.15 | 20,612,723 |
| Apr 1, 2024 | 1,458.00 | 1,473.80 | 1,455.60 | 1,470.50 | 1,470.50 | 12,599,785 |
| Mar 28, 2024 | 1,440.70 | 1,460.50 | 1,440.70 | 1,447.90 | 1,447.90 | 27,796,071 |
| Mar 27, 2024 | 1,423.55 | 1,447.95 | 1,421.25 | 1,440.70 | 1,440.70 | 31,084,334 |
| Mar 26, 2024 | 1,427.20 | 1,437.95 | 1,422.15 | 1,425.40 | 1,425.40 | 28,422,145 |
| Mar 22, 2024 | 1,441.00 | 1,450.75 | 1,437.75 | 1,442.85 | 1,442.85 | 22,990,163 |
| Mar 21, 2024 | 1,442.60 | 1,451.25 | 1,438.30 | 1,445.75 | 1,445.75 | 14,461,430 |
| Mar 20, 2024 | 1,449.05 | 1,451.65 | 1,424.65 | 1,431.05 | 1,431.05 | 21,803,047 |
| Mar 19, 2024 | 1,435.50 | 1,452.40 | 1,435.50 | 1,449.35 | 1,449.35 | 18,091,797 |
| Mar 18, 2024 | 1,447.00 | 1,456.00 | 1,435.80 | 1,446.05 | 1,446.05 | 10,718,928 |
| Mar 15, 2024 | 1,450.00 | 1,459.30 | 1,442.25 | 1,452.65 | 1,452.65 | 71,806,902 |
| Mar 14, 2024 | 1,462.10 | 1,466.00 | 1,444.30 | 1,455.45 | 1,455.45 | 26,216,079 |
| Mar 13, 2024 | 1,465.50 | 1,471.60 | 1,450.10 | 1,460.40 | 1,460.40 | 31,533,727 |
| Mar 12, 2024 | 1,434.00 | 1,464.00 | 1,429.25 | 1,459.55 | 1,459.55 | 32,709,227 |
| Mar 11, 2024 | 1,430.00 | 1,445.95 | 1,423.00 | 1,427.80 | 1,427.80 | 25,265,547 |
| Mar 7, 2024 | 1,445.50 | 1,451.05 | 1,441.40 | 1,446.10 | 1,446.10 | 24,674,023 |
| Mar 6, 2024 | 1,433.55 | 1,452.85 | 1,433.55 | 1,442.60 | 1,442.60 | 21,204,765 |
| Mar 5, 2024 | 1,422.00 | 1,443.00 | 1,421.65 | 1,440.85 | 1,440.85 | 18,995,836 |
| Mar 4, 2024 | 1,430.95 | 1,437.00 | 1,424.30 | 1,432.70 | 1,432.70 | 17,808,237 |
| Mar 1, 2024 | 1,400.00 | 1,432.75 | 1,400.00 | 1,430.75 | 1,430.75 | 17,369,449 |
| Feb 29, 2024 | 1,402.10 | 1,410.40 | 1,397.30 | 1,403.40 | 1,403.40 | 26,647,850 |
| Feb 28, 2024 | 1,420.15 | 1,424.20 | 1,404.00 | 1,409.40 | 1,409.40 | 12,660,993 |
| Feb 27, 2024 | 1,413.55 | 1,426.70 | 1,413.05 | 1,420.15 | 1,420.15 | 16,043,575 |
| Feb 26, 2024 | 1,413.55 | 1,434.85 | 1,413.55 | 1,422.30 | 1,422.30 | 11,753,435 |
| Feb 23, 2024 | 1,422.55 | 1,433.90 | 1,418.00 | 1,420.60 | 1,420.60 | 14,916,726 |
| Feb 22, 2024 | 1,417.75 | 1,428.80 | 1,412.20 | 1,419.55 | 1,419.55 | 25,280,441 |
| Feb 21, 2024 | 1,464.00 | 1,464.00 | 1,435.00 | 1,439.15 | 1,439.15 | 22,946,568 |
| Feb 20, 2024 | 1,415.00 | 1,457.25 | 1,411.80 | 1,454.30 | 1,454.30 | 28,066,754 |
| Feb 19, 2024 | 1,429.00 | 1,429.00 | 1,415.20 | 1,417.10 | 1,417.10 | 17,225,878 |
| Feb 16, 2024 | 1,423.90 | 1,427.70 | 1,408.45 | 1,419.90 | 1,419.90 | 16,087,871 |
| Feb 15, 2024 | 1,385.00 | 1,415.50 | 1,384.35 | 1,414.05 | 1,414.05 | 20,792,472 |
| Feb 14, 2024 | 1,376.00 | 1,391.50 | 1,363.55 | 1,384.05 | 1,384.05 | 45,660,405 |
| Feb 13, 2024 | 1,391.95 | 1,404.35 | 1,384.35 | 1,394.45 | 1,394.45 | 28,790,497 |
| Feb 12, 2024 | 1,399.65 | 1,413.65 | 1,383.35 | 1,390.00 | 1,390.00 | 17,223,906 |
| Feb 9, 2024 | 1,392.15 | 1,414.20 | 1,387.00 | 1,403.60 | 1,403.60 | 28,321,062 |
| Feb 8, 2024 | 1,429.85 | 1,438.95 | 1,400.50 | 1,403.05 | 1,403.05 | 34,553,062 |
| Feb 7, 2024 | 1,453.00 | 1,453.80 | 1,426.65 | 1,429.95 | 1,429.95 | 27,418,543 |
| Feb 6, 2024 | 1,445.55 | 1,449.70 | 1,432.60 | 1,444.10 | 1,444.10 | 20,537,870 |
| Feb 5, 2024 | 1,446.00 | 1,451.90 | 1,434.05 | 1,444.85 | 1,444.85 | 19,302,523 |
| Feb 2, 2024 | 1,475.00 | 1,480.85 | 1,442.05 | 1,446.15 | 1,446.15 | 22,433,877 |
| Feb 1, 2024 | 1,465.05 | 1,473.60 | 1,456.05 | 1,466.35 | 1,466.35 | 16,345,370 |
| Jan 31, 2024 | 1,439.50 | 1,474.95 | 1,436.80 | 1,462.55 | 1,462.55 | 32,880,520 |
| Jan 30, 2024 | 1,454.55 | 1,463.20 | 1,440.90 | 1,444.30 | 1,444.30 | 20,864,384 |
| Jan 29, 2024 | 1,448.05 | 1,462.80 | 1,445.80 | 1,454.65 | 1,454.65 | 32,822,749 |
| Jan 25, 2024 | 1,452.50 | 1,457.35 | 1,419.40 | 1,434.90 | 1,434.90 | 49,470,926 |
| Jan 24, 2024 | 1,380.25 | 1,458.45 | 1,380.25 | 1,455.90 | 1,455.90 | 43,002,202 |
| Jan 23, 2024 | 1,465.00 | 1,474.70 | 1,425.00 | 1,427.35 | 1,427.35 | 57,734,701 |
| Jan 19, 2024 | 1,505.95 | 1,510.25 | 1,468.40 | 1,470.65 | 1,470.65 | 54,800,269 |
| Jan 18, 2024 | 1,494.00 | 1,515.00 | 1,480.05 | 1,486.15 | 1,486.15 | 80,535,465 |
| Jan 17, 2024 | 1,570.00 | 1,596.80 | 1,528.40 | 1,537.50 | 1,537.50 | 85,072,618 |
| Jan 16, 2024 | 1,673.00 | 1,683.65 | 1,658.10 | 1,679.15 | 1,679.15 | 12,661,250 |
| Jan 15, 2024 | 1,647.70 | 1,680.90 | 1,643.60 | 1,672.80 | 1,672.80 | 14,160,178 |
| Jan 12, 2024 | 1,652.00 | 1,656.00 | 1,633.60 | 1,641.20 | 1,641.20 | 9,886,776 |
| Jan 11, 2024 | 1,660.00 | 1,662.90 | 1,643.00 | 1,649.00 | 1,649.00 | 9,157,005 |
| Jan 10, 2024 | 1,643.00 | 1,659.95 | 1,641.40 | 1,655.95 | 1,655.95 | 8,057,912 |
| Jan 9, 2024 | 1,667.15 | 1,677.80 | 1,646.75 | 1,650.50 | 1,650.50 | 12,663,444 |
| Jan 8, 2024 | 1,678.50 | 1,682.35 | 1,660.00 | 1,663.45 | 1,663.45 | 8,999,235 |
| Jan 5, 2024 | 1,687.15 | 1,704.90 | 1,668.10 | 1,682.20 | 1,682.20 | 15,944,735 |
| Jan 4, 2024 | 1,678.00 | 1,694.95 | 1,670.70 | 1,690.85 | 1,690.85 | 13,367,028 |
| Jan 3, 2024 | 1,702.00 | 1,704.70 | 1,668.95 | 1,672.90 | 1,672.90 | 14,194,881 |
| Jan 2, 2024 | 1,698.80 | 1,702.80 | 1,688.70 | 1,699.10 | 1,699.10 | 14,621,046 |
| Jan 1, 2024 | 1,706.00 | 1,709.15 | 1,692.00 | 1,698.10 | 1,698.10 | 7,119,843 |
| Dec 29, 2023 | 1,697.00 | 1,714.90 | 1,696.00 | 1,709.25 | 1,709.25 | 12,505,713 |
| Dec 28, 2023 | 1,709.30 | 1,721.40 | 1,702.00 | 1,705.25 | 1,705.25 | 22,038,235 |
| Dec 27, 2023 | 1,681.50 | 1,706.50 | 1,678.60 | 1,703.30 | 1,703.30 | 13,504,539 |
| Dec 26, 2023 | 1,673.25 | 1,685.95 | 1,668.55 | 1,682.45 | 1,682.45 | 9,022,928 |
| Dec 22, 2023 | 1,683.60 | 1,685.90 | 1,667.10 | 1,670.85 | 1,670.85 | 24,289,425 |
| Dec 21, 2023 | 1,657.00 | 1,689.75 | 1,650.25 | 1,686.70 | 1,686.70 | 18,294,620 |
| Dec 20, 2023 | 1,658.00 | 1,668.95 | 1,644.45 | 1,657.00 | 1,657.00 | 17,116,260 |
| Dec 19, 2023 | 1,650.00 | 1,658.65 | 1,644.05 | 1,652.90 | 1,652.90 | 12,004,223 |
| Dec 18, 2023 | 1,660.70 | 1,664.70 | 1,650.95 | 1,655.70 | 1,655.70 | 9,007,377 |
| Dec 15, 2023 | 1,650.00 | 1,668.00 | 1,646.60 | 1,656.55 | 1,656.55 | 69,418,565 |
| Dec 14, 2023 | 1,646.00 | 1,658.95 | 1,645.00 | 1,650.15 | 1,650.15 | 17,586,183 |
| Dec 13, 2023 | 1,632.45 | 1,636.00 | 1,615.10 | 1,630.90 | 1,630.90 | 14,673,457 |
| Dec 12, 2023 | 1,654.20 | 1,656.25 | 1,631.85 | 1,634.60 | 1,634.60 | 18,290,738 |
| Dec 11, 2023 | 1,650.05 | 1,663.70 | 1,647.00 | 1,651.00 | 1,651.00 | 11,593,810 |
| Dec 8, 2023 | 1,630.45 | 1,655.00 | 1,630.45 | 1,653.20 | 1,653.20 | 16,864,019 |
| Dec 7, 2023 | 1,625.00 | 1,634.00 | 1,616.20 | 1,630.45 | 1,630.45 | 10,225,193 |
| Dec 6, 2023 | 1,638.45 | 1,638.45 | 1,616.65 | 1,627.80 | 1,627.80 | 19,306,530 |
| Dec 5, 2023 | 1,636.50 | 1,639.00 | 1,616.50 | 1,623.70 | 1,623.70 | 26,115,410 |
| Dec 4, 2023 | 1,588.00 | 1,612.00 | 1,573.65 | 1,609.40 | 1,609.40 | 25,331,228 |
| Dec 1, 2023 | 1,557.90 | 1,565.75 | 1,552.10 | 1,555.40 | 1,555.40 | 11,076,768 |
| Nov 30, 2023 | 1,569.15 | 1,572.45 | 1,542.15 | 1,558.80 | 1,558.80 | 34,745,720 |
| Nov 29, 2023 | 1,533.90 | 1,563.00 | 1,533.00 | 1,559.15 | 1,559.15 | 17,021,244 |
| Nov 28, 2023 | 1,535.20 | 1,537.25 | 1,525.80 | 1,528.65 | 1,528.65 | 14,244,669 |
| Nov 24, 2023 | 1,521.20 | 1,533.15 | 1,519.85 | 1,532.10 | 1,532.10 | 8,234,596 |
| Nov 23, 2023 | 1,508.50 | 1,523.85 | 1,508.50 | 1,521.30 | 1,521.30 | 6,523,110 |
| Nov 22, 2023 | 1,520.00 | 1,520.00 | 1,503.55 | 1,512.55 | 1,512.55 | 14,561,825 |
| Nov 21, 2023 | 1,519.00 | 1,522.00 | 1,512.10 | 1,517.95 | 1,517.95 | 12,479,986 |
| Nov 20, 2023 | 1,513.00 | 1,513.00 | 1,501.55 | 1,505.20 | 1,505.20 | 9,665,726 |
| Nov 17, 2023 | 1,490.00 | 1,507.50 | 1,489.00 | 1,505.10 | 1,505.10 | 11,850,937 |
| Nov 16, 2023 | 1,509.70 | 1,519.00 | 1,503.75 | 1,508.35 | 1,508.35 | 14,856,919 |
| Nov 15, 2023 | 1,504.10 | 1,510.95 | 1,500.55 | 1,504.40 | 1,504.40 | 20,622,730 |
| Nov 13, 2023 | 1,492.10 | 1,495.95 | 1,485.90 | 1,488.80 | 1,488.80 | 10,302,957 |
| Nov 10, 2023 | 1,480.10 | 1,496.00 | 1,480.05 | 1,491.50 | 1,491.50 | 7,007,593 |
| Nov 9, 2023 | 1,486.00 | 1,492.60 | 1,483.50 | 1,485.65 | 1,485.65 | 11,058,370 |
| Nov 8, 2023 | 1,483.95 | 1,493.45 | 1,481.00 | 1,491.55 | 1,491.55 | 15,699,773 |
| Nov 7, 2023 | 1,494.00 | 1,494.00 | 1,477.20 | 1,487.25 | 1,487.25 | 20,976,424 |
| Nov 6, 2023 | 1,498.00 | 1,498.00 | 1,483.00 | 1,494.50 | 1,494.50 | 12,796,865 |
| Nov 3, 2023 | 1,488.00 | 1,491.40 | 1,481.65 | 1,483.75 | 1,483.75 | 9,047,670 |
| Nov 2, 2023 | 1,485.00 | 1,490.50 | 1,467.15 | 1,476.75 | 1,476.75 | 22,612,577 |
| Nov 1, 2023 | 1,462.25 | 1,477.45 | 1,462.25 | 1,474.50 | 1,474.50 | 16,938,733 |
| Oct 31, 2023 | 1,504.00 | 1,504.00 | 1,474.00 | 1,476.50 | 1,476.50 | 16,317,412 |
| Oct 30, 2023 | 1,463.25 | 1,489.95 | 1,461.90 | 1,485.10 | 1,485.10 | 11,655,491 |
| Oct 27, 2023 | 1,469.50 | 1,478.00 | 1,466.90 | 1,469.15 | 1,469.15 | 15,970,266 |
| Oct 26, 2023 | 1,491.25 | 1,492.00 | 1,460.25 | 1,463.40 | 1,463.40 | 27,780,899 |
| Oct 25, 2023 | 1,521.00 | 1,522.80 | 1,491.45 | 1,496.50 | 1,496.50 | 14,155,998 |
| Oct 23, 2023 | 1,523.50 | 1,528.75 | 1,500.10 | 1,506.05 | 1,506.05 | 11,188,068 |
| Oct 20, 2023 | 1,505.00 | 1,527.00 | 1,505.00 | 1,522.80 | 1,522.80 | 10,547,005 |
| Oct 19, 2023 | 1,505.40 | 1,526.25 | 1,503.20 | 1,514.95 | 1,514.95 | 15,126,182 |
| Oct 18, 2023 | 1,541.20 | 1,541.20 | 1,518.10 | 1,519.75 | 1,519.75 | 15,608,100 |
| Oct 17, 2023 | 1,555.75 | 1,555.75 | 1,535.00 | 1,541.20 | 1,541.20 | 16,451,279 |
| Oct 16, 2023 | 1,531.50 | 1,534.45 | 1,520.50 | 1,529.60 | 1,529.60 | 8,928,042 |
| Oct 13, 2023 | 1,540.00 | 1,548.80 | 1,529.95 | 1,535.75 | 1,535.75 | 19,872,650 |
| Oct 12, 2023 | 1,536.10 | 1,552.00 | 1,531.60 | 1,549.85 | 1,549.85 | 11,012,668 |
| Oct 11, 2023 | 1,530.10 | 1,542.15 | 1,528.50 | 1,539.60 | 1,539.60 | 15,666,680 |
| Oct 10, 2023 | 1,520.55 | 1,529.00 | 1,515.20 | 1,524.85 | 1,524.85 | 16,633,146 |
| Oct 9, 2023 | 1,528.00 | 1,530.00 | 1,512.00 | 1,516.25 | 1,516.25 | 8,227,486 |
| Oct 6, 2023 | 1,544.00 | 1,545.00 | 1,529.85 | 1,534.05 | 1,534.05 | 8,879,678 |
| Oct 5, 2023 | 1,535.05 | 1,551.55 | 1,532.60 | 1,535.75 | 1,535.75 | 24,256,337 |
| Oct 4, 2023 | 1,495.00 | 1,535.00 | 1,489.25 | 1,529.55 | 1,529.55 | 27,324,715 |
| Oct 3, 2023 | 1,527.00 | 1,527.00 | 1,506.00 | 1,508.05 | 1,508.05 | 19,485,847 |
| Sep 29, 2023 | 1,523.70 | 1,535.45 | 1,522.30 | 1,526.30 | 1,526.30 | 16,026,891 |
| Sep 28, 2023 | 1,534.00 | 1,537.60 | 1,518.35 | 1,523.70 | 1,523.70 | 27,677,094 |
| Sep 27, 2023 | 1,523.00 | 1,532.50 | 1,515.00 | 1,526.85 | 1,526.85 | 19,669,269 |
| Sep 26, 2023 | 1,525.00 | 1,540.00 | 1,525.00 | 1,537.65 | 1,537.65 | 13,787,654 |
| Sep 25, 2023 | 1,525.00 | 1,540.70 | 1,525.00 | 1,531.00 | 1,531.00 | 20,104,377 |
| Sep 22, 2023 | 1,559.00 | 1,564.40 | 1,523.75 | 1,529.65 | 1,529.65 | 30,852,125 |
| Sep 21, 2023 | 1,553.00 | 1,568.95 | 1,537.05 | 1,553.35 | 1,553.35 | 36,420,721 |
| Sep 20, 2023 | 1,599.00 | 1,599.00 | 1,560.40 | 1,563.70 | 1,563.70 | 57,737,324 |
| Sep 18, 2023 | 1,653.75 | 1,655.00 | 1,626.10 | 1,629.05 | 1,629.05 | 18,528,144 |
| Sep 15, 2023 | 1,650.00 | 1,670.00 | 1,650.00 | 1,661.75 | 1,661.75 | 86,705,601 |
| Sep 14, 2023 | 1,644.25 | 1,650.00 | 1,635.10 | 1,642.90 | 1,642.90 | 11,769,424 |
| Sep 13, 2023 | 1,631.30 | 1,651.60 | 1,628.60 | 1,643.90 | 1,643.90 | 23,210,047 |
| Sep 12, 2023 | 1,640.00 | 1,642.90 | 1,625.05 | 1,636.90 | 1,636.90 | 19,516,670 |
| Sep 11, 2023 | 1,628.90 | 1,636.50 | 1,624.00 | 1,631.80 | 1,631.80 | 15,786,511 |
| Sep 8, 2023 | 1,608.30 | 1,632.90 | 1,607.60 | 1,623.40 | 1,623.40 | 17,251,105 |
| Sep 7, 2023 | 1,595.50 | 1,614.00 | 1,587.15 | 1,610.85 | 1,610.85 | 17,104,171 |
| Sep 6, 2023 | 1,576.80 | 1,600.00 | 1,574.90 | 1,595.50 | 1,595.50 | 28,160,455 |
| Sep 5, 2023 | 1,588.40 | 1,588.40 | 1,570.60 | 1,574.90 | 1,574.90 | 19,356,041 |
| Sep 4, 2023 | 1,590.00 | 1,591.45 | 1,574.90 | 1,584.55 | 1,584.55 | 12,536,819 |
| Sep 1, 2023 | 1,571.00 | 1,579.00 | 1,559.35 | 1,574.70 | 1,574.70 | 21,613,388 |
| Aug 31, 2023 | 1,579.00 | 1,583.15 | 1,563.10 | 1,571.45 | 1,571.45 | 50,037,886 |
| Aug 30, 2023 | 1,603.95 | 1,603.95 | 1,573.70 | 1,578.70 | 1,578.70 | 14,042,102 |
| Aug 29, 2023 | 1,589.70 | 1,592.65 | 1,581.45 | 1,590.30 | 1,590.30 | 17,769,466 |
| Aug 28, 2023 | 1,561.50 | 1,582.65 | 1,561.50 | 1,577.75 | 1,577.75 | 14,433,619 |
| Aug 25, 2023 | 1,574.55 | 1,577.50 | 1,558.40 | 1,561.50 | 1,561.50 | 15,034,878 |
| Aug 24, 2023 | 1,593.30 | 1,596.20 | 1,576.15 | 1,579.30 | 1,579.30 | 21,572,896 |
| Aug 23, 2023 | 1,580.00 | 1,590.55 | 1,573.25 | 1,586.60 | 1,586.60 | 18,249,294 |
| Aug 22, 2023 | 1,596.35 | 1,598.00 | 1,580.00 | 1,582.70 | 1,582.70 | 16,136,785 |
| Aug 21, 2023 | 1,600.50 | 1,600.50 | 1,587.00 | 1,589.50 | 1,589.50 | 10,918,635 |
| Aug 18, 2023 | 1,587.55 | 1,596.30 | 1,585.50 | 1,590.75 | 1,590.75 | 12,816,683 |
| Aug 17, 2023 | 1,597.60 | 1,609.90 | 1,594.00 | 1,597.30 | 1,597.30 | 26,442,020 |
| Aug 16, 2023 | 1,583.10 | 1,609.65 | 1,581.30 | 1,606.20 | 1,606.20 | 17,068,771 |
| Aug 14, 2023 | 1,611.00 | 1,615.00 | 1,600.25 | 1,610.90 | 1,610.90 | 15,652,205 |
| Aug 11, 2023 | 1,638.40 | 1,638.40 | 1,616.20 | 1,618.80 | 1,618.80 | 14,112,911 |
| Aug 10, 2023 | 1,647.05 | 1,654.25 | 1,631.00 | 1,635.85 | 1,635.85 | 25,390,559 |
| Aug 9, 2023 | 1,653.00 | 1,654.50 | 1,631.10 | 1,650.50 | 1,650.50 | 16,680,618 |
| Aug 8, 2023 | 1,651.70 | 1,655.60 | 1,642.05 | 1,649.90 | 1,649.90 | 21,886,914 |
| Aug 7, 2023 | 1,663.10 | 1,663.10 | 1,647.55 | 1,651.25 | 1,651.25 | 14,150,459 |
| Aug 4, 2023 | 1,635.15 | 1,656.50 | 1,629.25 | 1,652.20 | 1,652.20 | 18,694,152 |
| Aug 3, 2023 | 1,640.00 | 1,651.35 | 1,623.00 | 1,628.65 | 1,628.65 | 28,836,973 |
| Aug 2, 2023 | 1,642.00 | 1,651.50 | 1,633.15 | 1,640.50 | 1,640.50 | 14,058,161 |
| Aug 1, 2023 | 1,654.45 | 1,667.45 | 1,650.00 | 1,662.25 | 1,662.25 | 17,697,094 |
| Jul 31, 2023 | 1,650.05 | 1,656.80 | 1,638.70 | 1,651.20 | 1,651.20 | 17,282,503 |
| Jul 28, 2023 | 1,661.50 | 1,668.90 | 1,641.10 | 1,643.50 | 1,643.50 | 20,507,842 |
| Jul 27, 2023 | 1,699.90 | 1,703.00 | 1,667.45 | 1,673.15 | 1,673.15 | 29,870,651 |
| Jul 26, 2023 | 1,699.60 | 1,699.60 | 1,688.00 | 1,690.70 | 1,690.70 | 12,397,179 |
| Jul 25, 2023 | 1,684.65 | 1,699.00 | 1,678.40 | 1,696.60 | 1,696.60 | 27,996,298 |
| Jul 24, 2023 | 1,678.50 | 1,684.65 | 1,670.10 | 1,678.40 | 1,678.40 | 16,089,722 |
| Jul 21, 2023 | 1,680.00 | 1,689.80 | 1,673.25 | 1,675.75 | 1,675.75 | 21,077,124 |
| Jul 20, 2023 | 1,681.15 | 1,692.00 | 1,680.00 | 1,688.75 | 1,688.75 | 28,105,474 |
| Jul 19, 2023 | 1,681.10 | 1,688.75 | 1,675.00 | 1,685.10 | 1,685.10 | 16,467,567 |
| Jul 18, 2023 | 1,698.00 | 1,704.00 | 1,670.00 | 1,677.50 | 1,677.50 | 40,538,409 |
| Jul 17, 2023 | 1,650.00 | 1,682.00 | 1,633.00 | 1,678.90 | 1,678.90 | 24,626,464 |
| Jul 14, 2023 | 1,653.60 | 1,653.60 | 1,635.00 | 1,644.50 | 1,644.50 | 12,363,607 |
| Jul 13, 2023 | 1,656.70 | 1,657.45 | 1,638.05 | 1,641.10 | 1,641.10 | 20,956,773 |
| Jul 12, 2023 | 1,655.35 | 1,666.30 | 1,627.15 | 1,632.95 | 1,632.95 | 35,479,179 |
| Jul 11, 2023 | 1,663.00 | 1,676.00 | 1,645.50 | 1,648.40 | 1,648.40 | 25,335,213 |
| Jul 10, 2023 | 1,661.00 | 1,676.75 | 1,649.70 | 1,656.45 | 1,656.45 | 19,199,221 |
| Jul 7, 2023 | 1,665.00 | 1,675.00 | 1,656.30 | 1,660.40 | 1,660.40 | 9,963,168 |
| Jul 6, 2023 | 1,673.00 | 1,687.85 | 1,660.40 | 1,675.00 | 1,675.00 | 26,078,272 |
| Jul 5, 2023 | 1,716.25 | 1,720.00 | 1,668.55 | 1,673.30 | 1,673.30 | 18,582,877 |
| Jul 4, 2023 | 1,723.45 | 1,747.00 | 1,713.80 | 1,728.20 | 1,728.20 | 19,397,594 |
| Jul 3, 2023 | 1,712.50 | 1,757.50 | 1,710.00 | 1,719.80 | 1,719.80 | 22,052,058 |
| Jun 30, 2023 | 1,704.00 | 1,708.80 | 1,683.25 | 1,701.40 | 1,701.40 | 20,349,508 |
| Jun 28, 2023 | 1,670.00 | 1,679.90 | 1,660.50 | 1,676.15 | 1,676.15 | 29,781,475 |
| Jun 27, 2023 | 1,642.95 | 1,672.90 | 1,638.55 | 1,658.60 | 1,658.60 | 16,915,932 |
| Jun 26, 2023 | 1,645.00 | 1,650.75 | 1,628.70 | 1,635.55 | 1,635.55 | 8,065,157 |
| Jun 23, 2023 | 1,637.55 | 1,659.90 | 1,634.05 | 1,643.50 | 1,643.50 | 10,669,609 |
| Jun 22, 2023 | 1,640.00 | 1,657.55 | 1,639.05 | 1,643.60 | 1,643.60 | 28,298,070 |
| Jun 21, 2023 | 1,616.00 | 1,637.25 | 1,611.00 | 1,635.60 | 1,635.60 | 12,154,473 |
| Jun 20, 2023 | 1,604.15 | 1,611.00 | 1,590.65 | 1,607.50 | 1,607.50 | 10,002,813 |
| Jun 19, 2023 | 1,611.00 | 1,614.25 | 1,598.35 | 1,604.15 | 1,604.15 | 12,414,573 |
| Jun 16, 2023 | 1,587.15 | 1,609.20 | 1,584.00 | 1,602.75 | 1,602.75 | 7,889,636 |
| Jun 15, 2023 | 1,604.00 | 1,605.95 | 1,579.00 | 1,582.05 | 1,582.05 | 17,688,738 |
| Jun 14, 2023 | 1,610.45 | 1,612.00 | 1,600.20 | 1,601.75 | 1,601.75 | 10,056,984 |
| Jun 13, 2023 | 1,590.10 | 1,609.00 | 1,590.10 | 1,603.50 | 1,603.50 | 13,963,054 |
| Jun 12, 2023 | 1,612.55 | 1,615.80 | 1,599.45 | 1,600.80 | 1,600.80 | 6,704,146 |
| Jun 9, 2023 | 1,615.90 | 1,618.50 | 1,607.00 | 1,610.60 | 1,610.60 | 9,106,289 |
| Jun 8, 2023 | 1,603.25 | 1,626.00 | 1,603.25 | 1,608.70 | 1,608.70 | 18,697,761 |
| Jun 7, 2023 | 1,603.45 | 1,612.55 | 1,596.00 | 1,607.70 | 1,607.70 | 12,474,513 |
| Jun 6, 2023 | 1,607.65 | 1,609.85 | 1,592.25 | 1,599.40 | 1,599.40 | 16,091,426 |
| Jun 5, 2023 | 1,614.50 | 1,616.50 | 1,602.45 | 1,604.40 | 1,604.40 | 9,348,621 |
| Jun 2, 2023 | 1,612.45 | 1,614.80 | 1,601.00 | 1,606.50 | 1,606.50 | 8,929,855 |
| Jun 1, 2023 | 1,619.90 | 1,619.90 | 1,600.00 | 1,604.00 | 1,604.00 | 25,183,469 |
| May 31, 2023 | 1,629.90 | 1,634.95 | 1,604.65 | 1,610.85 | 1,610.85 | 21,667,135 |
| May 30, 2023 | 1,633.60 | 1,642.65 | 1,628.55 | 1,636.75 | 1,636.75 | 18,562,964 |
| May 29, 2023 | 1,628.50 | 1,641.00 | 1,624.85 | 1,635.50 | 1,635.50 | 10,908,146 |
| May 26, 2023 | 1,619.00 | 1,619.00 | 1,602.25 | 1,615.80 | 1,615.80 | 13,317,533 |
| May 25, 2023 | 1,615.70 | 1,620.05 | 1,597.35 | 1,609.60 | 1,609.60 | 14,888,465 |
| May 24, 2023 | 1,627.55 | 1,634.75 | 1,613.60 | 1,615.80 | 1,615.80 | 16,794,056 |
| May 23, 2023 | 1,649.00 | 1,649.60 | 1,633.45 | 1,637.20 | 1,637.20 | 11,235,037 |
| May 22, 2023 | 1,645.00 | 1,652.90 | 1,632.70 | 1,641.05 | 1,641.05 | 14,167,016 |
| May 19, 2023 | 1,648.00 | 1,650.00 | 1,631.55 | 1,646.90 | 1,646.90 | 15,230,166 |
| May 18, 2023 | 1,648.00 | 1,653.95 | 1,640.00 | 1,645.00 | 1,645.00 | 24,823,471 |
| May 17, 2023 | 1,650.00 | 1,650.00 | 1,625.35 | 1,638.45 | 1,638.45 | 15,233,434 |
| May 16, 2023 | 19.00 Dividend | |||||
| May 16, 2023 | 1,671.80 | 1,671.80 | 1,644.00 | 1,647.30 | 1,647.30 | 16,361,043 |
| May 15, 2023 | 1,672.00 | 1,680.75 | 1,665.10 | 1,675.80 | 1,656.80 | 9,256,130 |
| May 12, 2023 | 1,647.00 | 1,672.80 | 1,644.25 | 1,667.80 | 1,648.89 | 11,239,380 |
| May 11, 2023 | 1,665.15 | 1,688.00 | 1,649.25 | 1,653.20 | 1,634.46 | 17,867,309 |
| May 10, 2023 | 1,644.50 | 1,654.65 | 1,633.10 | 1,652.10 | 1,633.37 | 23,170,275 |
| May 9, 2023 | 1,649.90 | 1,656.00 | 1,639.95 | 1,644.50 | 1,625.85 | 21,844,469 |
| May 8, 2023 | 1,635.00 | 1,650.35 | 1,630.00 | 1,644.45 | 1,625.81 | 18,622,262 |
| May 5, 2023 | 1,639.00 | 1,660.95 | 1,622.10 | 1,625.65 | 1,607.22 | 31,385,208 |
| May 4, 2023 | 1,687.10 | 1,734.45 | 1,687.10 | 1,727.80 | 1,708.21 | 28,427,319 |
| May 3, 2023 | 1,684.95 | 1,696.00 | 1,679.65 | 1,693.15 | 1,673.95 | 14,703,635 |
| May 2, 2023 | 1,688.70 | 1,699.00 | 1,682.00 | 1,687.25 | 1,668.12 | 16,110,592 |
| Apr 28, 2023 | 1,684.70 | 1,691.00 | 1,670.00 | 1,687.60 | 1,668.47 | 13,958,136 |
| Apr 27, 2023 | 1,670.50 | 1,685.25 | 1,665.85 | 1,681.00 | 1,661.94 | 23,895,196 |
| Apr 26, 2023 | 1,660.00 | 1,675.00 | 1,655.00 | 1,671.80 | 1,652.85 | 13,696,375 |
| Apr 25, 2023 | 1,687.70 | 1,687.70 | 1,661.90 | 1,664.15 | 1,645.28 | 25,176,534 |
| Apr 24, 2023 | 1,687.00 | 1,691.45 | 1,674.10 | 1,688.15 | 1,669.01 | 17,837,926 |
Related Tickers
ICICIBANK.NS ICICI Bank Limited
1,090.25
+0.33%
SBIN.NS State Bank of India
773.00
+0.90%
AXISBANK.NS Axis Bank Limited
1,055.75
+0.17%
YESBANK.NS Yes Bank Limited
25.65
+1.79%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,813.05
+0.17%
IDFCFIRSTB.NS IDFC First Bank Limited
83.45
+0.30%
BANDHANBNK.NS Bandhan Bank Limited
182.85
+1.13%
CANBK.NS Canara Bank
601.60
+0.30%
PNB.NS Punjab National Bank
132.85
-0.19%
INDUSINDBK.NS IndusInd Bank Limited
1,474.50
-0.20%