U.S. Markets closed

HDFC Bank Limited (HDFCBANK.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,626.00+8.85 (+0.55%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,606.651,632.001,601.101,626.001,626.001,360,789
May 25, 20171,567.101,629.401,567.101,617.151,617.155,022,701
May 24, 20171,569.051,575.451,562.001,566.751,566.75866,847
May 23, 20171,580.001,583.551,565.001,569.101,569.10770,043
May 22, 20171,565.101,580.001,563.101,576.001,576.00715,013
May 19, 20171,559.501,569.901,545.251,561.251,561.25713,534
May 18, 20171,549.001,561.501,548.101,557.101,557.10776,820
May 17, 20171,558.801,565.401,551.501,557.151,557.15868,118
May 16, 20171,555.001,562.001,548.251,559.651,559.65897,594
May 15, 20171,550.001,557.201,542.251,553.401,553.40701,195
May 12, 20171,545.901,556.901,536.201,551.651,551.651,536,901
May 11, 20171,551.001,560.001,541.001,546.401,546.40968,936
May 10, 20171,540.001,555.001,537.051,551.801,551.80585,561
May 09, 20171,534.801,545.601,532.651,535.751,535.75836,459
May 08, 20171,538.001,540.001,528.551,534.801,534.80936,813
May 05, 20171,542.101,542.901,526.301,532.201,532.20689,474
May 04, 20171,539.251,542.901,522.601,534.801,534.801,282,757
May 03, 20171,554.251,554.251,539.351,544.301,544.30626,991
May 02, 20171,546.501,550.901,530.351,540.601,540.601,001,760
Apr 28, 20171,559.901,559.901,537.101,546.501,546.501,359,432
Apr 27, 20171,546.101,573.951,546.101,568.601,568.604,045,105
Apr 26, 20171,542.951,553.001,468.451,550.651,550.651,948,963
Apr 25, 20171,535.051,545.501,529.601,537.051,537.052,264,445
Apr 24, 20171,498.101,539.001,497.001,533.051,533.055,051,738
Apr 21, 20171,466.001,499.001,453.301,496.601,496.604,314,508
Apr 20, 20171,453.001,466.051,452.951,462.151,462.151,445,343
Apr 19, 20171,447.001,456.751,438.001,449.001,449.001,084,536
Apr 18, 20171,440.001,455.001,438.001,447.301,447.30909,715
Apr 17, 20171,440.301,443.801,428.251,436.801,436.801,784,264
Apr 13, 20171,443.001,448.901,437.051,440.301,440.301,201,059
Apr 12, 20171,439.001,449.951,435.501,443.701,443.70891,273
Apr 11, 20171,434.001,441.201,431.501,439.501,439.501,089,065
Apr 10, 20171,443.001,443.001,432.651,434.151,434.15848,469
Apr 07, 20171,431.051,445.001,428.601,438.851,438.851,162,090
Apr 06, 20171,431.501,443.001,425.051,438.501,438.501,531,104
Apr 05, 20171,433.201,446.501,427.551,432.351,432.351,436,020
Apr 03, 20171,446.001,450.101,426.001,433.201,433.201,037,263
Mar 31, 20171,453.801,454.001,436.551,442.551,442.552,412,848
Mar 30, 20171,428.001,479.951,425.051,466.201,466.208,580,273
Mar 29, 20171,420.801,434.801,420.001,428.601,428.602,143,943
Mar 28, 20171,418.301,424.701,413.101,420.201,420.202,015,350
Mar 27, 20171,424.001,424.001,404.051,409.851,409.851,466,021
Mar 24, 20171,433.001,434.451,422.001,424.351,424.35952,591
Mar 23, 20171,434.401,435.001,422.901,430.901,430.901,230,618
Mar 22, 20171,427.701,437.001,425.801,430.901,430.901,409,136
Mar 21, 20171,434.001,445.001,434.001,440.951,440.951,389,320
Mar 20, 20171,426.651,439.851,425.951,436.101,436.102,035,586
Mar 17, 20171,418.551,427.501,412.851,425.851,425.85847,616
Mar 16, 20171,418.101,422.851,413.651,417.351,417.351,245,027
Mar 15, 20171,410.951,420.001,410.551,416.601,416.601,067,965
Mar 14, 20171,400.101,424.151,400.101,410.701,410.701,788,755
Mar 10, 20171,395.001,408.001,393.151,400.101,400.101,465,176
Mar 09, 20171,381.651,398.701,381.651,394.201,394.20877,329
Mar 08, 20171,387.901,399.201,381.051,392.201,392.20945,536
Mar 07, 20171,382.251,387.501,376.201,386.201,386.20778,219
Mar 06, 20171,376.801,389.901,373.101,380.751,380.75919,781
Mar 03, 20171,384.501,384.501,369.001,377.001,377.00623,206
Mar 02, 20171,394.551,396.001,376.251,380.101,380.101,150,497
Mar 01, 20171,396.451,396.501,386.401,391.651,391.65870,434
Feb 28, 20171,392.901,396.251,384.501,390.101,390.10732,002
Feb 27, 20171,394.301,398.351,378.601,393.601,393.601,170,344
Feb 23, 20171,403.801,421.351,387.051,394.301,394.308,623,745
Feb 22, 20171,415.001,418.801,394.851,399.151,399.151,324,194
Feb 21, 20171,406.051,421.801,397.401,415.551,415.551,565,007
Feb 20, 20171,361.201,415.451,359.151,409.101,409.102,641,679
Feb 17, 20171,445.001,454.001,360.451,377.051,377.05100,564,990
Feb 16, 20171,323.001,333.001,320.251,327.901,327.901,260,925
Feb 15, 20171,312.001,324.001,307.451,322.201,322.201,531,735
Feb 14, 20171,314.001,314.001,304.001,311.101,311.10611,515
Feb 13, 20171,307.551,315.001,299.201,310.201,310.20698,948
Feb 10, 20171,298.351,308.751,298.001,303.601,303.60824,184
Feb 09, 20171,309.401,319.901,292.551,297.651,297.651,116,344
Feb 08, 20171,307.551,318.701,298.151,305.651,305.651,235,240
Feb 07, 20171,316.001,318.001,302.951,307.151,307.15852,980
Feb 06, 20171,312.301,320.001,311.451,314.101,314.101,077,555
Feb 03, 20171,299.001,316.001,296.501,311.051,311.052,001,276
Feb 02, 20171,305.701,305.701,292.601,298.701,298.701,492,909
Feb 01, 20171,286.201,310.001,280.501,305.701,305.702,727,666
Jan 31, 20171,282.401,292.701,277.001,286.651,286.651,525,260
Jan 30, 20171,292.951,292.951,280.551,284.951,284.951,329,907
Jan 27, 20171,290.601,300.001,288.001,291.901,291.901,713,059
Jan 25, 20171,272.601,295.601,270.101,290.601,290.603,909,246
Jan 24, 20171,250.001,271.501,249.251,267.551,267.552,565,466
Jan 23, 20171,236.001,250.001,235.801,244.651,244.651,198,462
Jan 20, 20171,236.001,245.001,230.001,236.351,236.353,485,517
Jan 19, 20171,244.901,244.901,235.001,236.301,236.30878,103
Jan 18, 20171,240.901,256.001,240.851,242.601,242.601,153,222
Jan 17, 20171,247.001,252.401,236.251,238.501,238.50889,903
Jan 16, 20171,233.501,249.451,232.801,247.651,247.65941,466
Jan 13, 20171,239.001,239.701,228.601,232.501,232.50962,603
Jan 12, 20171,235.001,243.701,225.501,235.001,235.00729,079
Jan 11, 20171,217.501,238.101,215.501,234.001,234.002,335,851
Jan 10, 20171,196.201,216.801,195.301,214.351,214.351,386,529
Jan 09, 20171,198.851,204.151,192.151,195.201,195.201,143,449
Jan 06, 20171,190.101,198.401,188.201,193.651,193.651,381,315
Jan 05, 20171,189.001,194.501,183.101,186.201,186.201,694,096
Jan 04, 20171,189.851,192.001,183.801,185.501,185.501,741,780
Jan 03, 20171,200.801,201.951,185.751,189.901,189.90961,875
Jan 02, 20171,209.451,210.101,192.051,197.101,197.10927,164
Dec 30, 20161,200.001,212.001,199.951,206.201,206.201,016,635
*Close price adjusted for dividends and splits.
Loading more data...