U.S. Markets close in 5 hrs 40 mins

Housing Development Finance Corporation Limited (HDFC.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,511.50-8.35 (-0.55%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171,521.701,537.201,503.451,511.501,511.501,408,616
May 22, 20171,530.001,530.001,510.251,519.851,519.851,920,867
May 19, 20171,545.001,548.001,515.351,520.601,520.602,142,433
May 18, 20171,547.001,558.601,526.501,537.051,537.052,404,372
May 17, 20171,565.501,570.951,549.751,552.501,552.502,161,434
May 16, 20171,558.001,569.001,554.001,566.551,566.552,114,918
May 15, 20171,554.501,572.601,554.101,559.501,559.501,270,297
May 12, 20171,565.001,566.201,539.351,549.801,549.801,294,006
May 11, 20171,581.001,581.001,557.001,565.301,565.302,648,011
May 10, 20171,532.001,575.251,527.201,572.001,572.002,965,910
May 09, 20171,537.901,542.801,517.851,523.501,523.502,041,977
May 08, 20171,542.001,549.001,527.151,529.501,529.501,887,869
May 05, 20171,570.101,570.201,540.951,546.851,546.852,299,986
May 04, 20171,573.001,587.401,556.001,564.351,564.355,810,079
May 03, 20171,588.001,591.851,563.001,571.301,571.304,028,393
May 02, 20171,537.151,590.751,537.151,584.751,584.754,472,856
Apr 28, 20171,564.101,566.001,532.151,537.151,537.152,850,999
Apr 27, 20171,582.001,589.951,559.051,566.501,566.504,533,632
Apr 26, 20171,551.201,590.001,551.201,586.001,586.003,596,629
Apr 25, 20171,535.001,557.601,531.001,548.401,548.402,420,240
Apr 24, 20171,509.801,538.551,507.451,530.701,530.701,550,370
Apr 21, 20171,519.901,526.751,490.951,507.451,507.451,520,049
Apr 20, 20171,490.001,531.751,487.101,517.101,517.102,905,255
Apr 19, 20171,491.551,492.301,470.201,490.201,490.201,546,962
Apr 18, 20171,482.001,491.001,474.001,480.051,480.051,784,505
Apr 17, 20171,474.901,494.451,474.801,479.551,479.551,213,004
Apr 13, 20171,470.001,484.701,461.151,474.901,474.901,773,012
Apr 12, 20171,475.001,476.451,460.001,466.651,466.652,663,565
Apr 11, 20171,465.101,486.951,461.201,476.851,476.852,166,320
Apr 10, 20171,484.001,484.001,465.051,467.501,467.502,200,153
Apr 07, 20171,474.901,494.001,466.251,484.751,484.752,366,116
Apr 06, 20171,490.001,490.001,468.101,482.601,482.603,533,800
Apr 05, 20171,533.651,533.651,486.751,490.151,490.154,839,266
Apr 03, 20171,509.651,537.201,502.051,533.651,533.652,302,442
Mar 31, 20171,520.201,520.201,496.551,502.101,502.102,816,509
Mar 30, 20171,520.001,528.401,510.551,519.951,519.958,057,156
Mar 29, 20171,510.101,531.001,498.501,522.051,522.053,595,260
Mar 28, 20171,477.701,508.001,477.101,504.101,504.102,272,786
Mar 27, 20171,455.001,478.501,455.001,474.701,474.702,418,666
Mar 24, 20171,458.001,467.251,450.001,462.601,462.601,701,119
Mar 23, 20171,444.601,460.901,439.851,456.651,456.652,342,002
Mar 22, 20171,449.901,454.751,434.051,442.301,442.301,866,922
Mar 21, 20171,452.151,473.451,449.351,458.401,458.402,087,458
Mar 20, 20171,449.801,464.951,446.951,457.751,457.751,745,773
Mar 17, 20171,458.501,458.501,438.701,451.201,451.203,588,003
Mar 16, 20171,431.651,454.751,431.151,450.251,450.253,406,772
Mar 15, 20171,425.401,435.001,416.651,426.101,426.102,598,530
Mar 14, 20171,373.801,428.001,373.801,424.151,424.156,249,576
Mar 10, 20171,378.001,383.351,369.001,373.801,373.801,607,599
Mar 09, 20171,368.251,381.901,362.601,371.501,371.502,205,255
Mar 09, 20173 Dividend
Mar 08, 20171,368.101,376.801,361.301,367.701,367.702,330,472
Mar 07, 20171,374.401,374.401,362.751,365.401,365.401,507,326
Mar 06, 20171,379.001,392.001,362.501,365.951,365.952,236,116
Mar 03, 20171,392.301,397.001,366.001,371.201,371.201,137,208
Mar 02, 20171,403.001,415.401,392.001,399.001,399.002,671,884
Mar 01, 20171,369.801,405.001,369.201,400.551,400.552,163,448
Feb 28, 20171,377.001,383.951,368.401,370.051,370.052,318,175
Feb 27, 20171,385.701,389.451,368.101,375.701,375.702,822,066
Feb 23, 20171,401.001,404.901,378.001,385.701,385.704,125,739
Feb 22, 20171,415.001,415.001,391.801,394.101,394.102,494,083
Feb 21, 20171,393.101,414.001,389.851,412.451,412.45734,159
Feb 20, 20171,401.551,402.851,386.001,393.301,393.301,470,475
Feb 17, 20171,425.001,432.651,400.201,402.501,402.502,075,335
Feb 16, 20171,394.151,403.001,386.251,393.551,393.552,017,252
Feb 15, 20171,399.901,409.801,389.501,399.151,399.152,323,380
Feb 14, 20171,398.001,403.651,388.051,398.151,398.151,564,027
Feb 13, 20171,398.401,398.401,372.601,392.051,392.051,638,938
Feb 10, 20171,408.001,410.001,382.801,388.551,388.551,637,560
Feb 09, 20171,402.001,421.201,385.651,396.901,396.902,389,616
Feb 08, 20171,410.001,410.001,383.801,401.101,401.102,263,272
Feb 07, 20171,399.601,410.001,388.401,407.251,407.252,731,391
Feb 06, 20171,402.001,411.851,388.601,400.301,400.302,029,593
Feb 03, 20171,401.501,408.001,385.601,397.451,397.452,144,208
Feb 02, 20171,411.001,411.001,385.701,401.301,401.302,336,054
Feb 01, 20171,370.001,417.451,369.651,412.101,412.102,637,813
Jan 31, 20171,371.451,388.201,353.001,365.851,365.852,588,181
Jan 30, 20171,370.401,379.401,360.001,371.901,371.902,427,494
Jan 27, 20171,337.401,379.001,329.151,373.701,373.704,017,493
Jan 25, 20171,284.001,341.451,279.701,337.401,337.405,273,331
Jan 24, 20171,263.101,282.001,260.001,280.751,280.751,937,436
Jan 23, 20171,234.701,262.001,232.001,259.751,259.752,265,524
Jan 20, 20171,236.151,245.001,230.601,237.301,237.301,408,933
Jan 19, 20171,251.701,251.701,232.901,242.401,242.401,599,732
Jan 18, 20171,246.301,260.951,245.651,249.051,249.051,491,317
Jan 17, 20171,258.351,261.001,234.951,245.801,245.801,185,487
Jan 16, 20171,245.101,264.001,240.251,256.901,256.901,694,061
Jan 13, 20171,224.951,250.601,222.151,247.501,247.502,131,709
Jan 12, 20171,234.001,242.951,217.601,221.101,221.101,477,834
Jan 11, 20171,224.701,233.001,218.201,230.051,230.051,353,730
Jan 10, 20171,225.001,227.951,213.051,217.251,217.252,669,824
Jan 09, 20171,225.001,229.001,212.601,223.551,223.552,016,528
Jan 06, 20171,219.001,232.001,218.801,222.351,222.352,774,461
Jan 05, 20171,215.701,220.401,205.101,217.201,217.203,339,784
Jan 04, 20171,215.801,224.501,197.251,212.101,212.102,805,972
Jan 03, 20171,218.701,222.601,200.501,214.001,214.003,203,369
Jan 02, 20171,272.001,272.001,213.701,217.101,217.102,369,360
Dec 30, 20161,263.351,269.751,249.501,262.601,262.601,388,842
Dec 29, 20161,234.701,261.551,229.901,257.201,257.202,005,422
Dec 28, 20161,238.901,248.051,222.901,237.951,237.952,032,787
*Close price adjusted for dividends and splits.
Loading more data...