U.S. Markets closed

Housing Development Finance Corporation Limited (HDFC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,766.60+13.75 (+0.78%)
At close: 3:40PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20171,748.001,770.251,748.001,766.601,766.6027,882
Sep 19, 20171,779.851,779.851,750.051,752.851,752.8531,113
Sep 18, 20171,775.001,779.101,763.801,770.901,770.9034,085
Sep 15, 20171,764.801,779.851,758.551,770.851,770.85322,716
Sep 14, 20171,779.951,779.951,763.501,771.451,771.4538,090
Sep 13, 20171,800.001,800.001,773.601,777.301,777.3027,108
Sep 12, 20171,777.001,802.251,769.351,797.401,797.4043,983
Sep 11, 20171,785.001,795.001,776.851,781.351,781.3540,911
Sep 08, 20171,780.551,788.901,771.001,778.251,778.2534,598
Sep 07, 20171,773.101,788.001,757.101,778.851,778.8549,433
Sep 06, 20171,756.401,776.601,748.551,774.851,774.8556,801
Sep 05, 20171,750.001,771.901,750.001,767.001,767.0031,446
Sep 04, 20171,760.001,760.001,741.951,755.551,755.5557,394
Sep 01, 20171,777.001,777.001,752.001,759.201,759.2037,969
Aug 31, 20171,769.701,780.001,746.351,775.451,775.4585,705
Aug 30, 20171,730.551,770.001,730.551,759.401,759.4048,645
Aug 29, 20171,764.801,764.801,723.751,727.851,727.85100,495
Aug 28, 20171,755.901,783.801,755.901,766.751,766.7573,856
Aug 24, 20171,771.801,771.801,748.001,755.901,755.9033,627
Aug 23, 20171,754.001,768.001,748.501,762.851,762.8540,509
Aug 22, 20171,738.401,755.451,736.451,749.901,749.9093,917
Aug 21, 20171,736.001,745.251,730.001,738.901,738.9057,292
Aug 18, 20171,758.001,758.001,727.051,735.051,735.05501,623
Aug 17, 20171,749.451,765.001,721.001,758.151,758.1593,757
Aug 16, 20171,714.401,758.351,714.401,741.551,741.551,113,135
Aug 14, 20171,700.001,745.001,691.601,714.401,714.40188,311
Aug 11, 20171,700.001,706.201,680.701,694.151,694.15124,657
Aug 10, 20171,726.151,749.151,701.101,702.501,702.50403,434
Aug 09, 20171,710.001,741.051,705.601,731.451,731.4553,312
Aug 08, 20171,729.901,733.251,702.001,720.601,720.6060,405
Aug 07, 20171,735.001,752.051,720.101,726.601,726.6053,123
Aug 04, 20171,737.651,738.201,720.201,732.901,732.9064,600
Aug 03, 20171,773.601,776.951,726.651,737.651,737.6566,875
Aug 02, 20171,774.401,776.401,760.001,766.001,766.00297,065
Aug 01, 20171,799.001,799.001,754.101,774.401,774.4071,734
Jul 31, 20171,783.001,799.001,752.001,786.151,786.15119,648
Jul 28, 20171,723.951,798.001,709.501,783.801,783.80397,132
Jul 27, 20171,644.001,742.801,643.001,728.501,728.50245,625
Jul 26, 20171,633.001,645.001,620.651,633.251,633.25533,008
Jul 25, 20171,636.751,637.001,628.001,632.301,632.302,652,494
Jul 24, 20171,642.151,643.951,629.001,635.001,635.0048,243
Jul 21, 20171,653.001,653.001,623.001,641.601,641.603,805,329
Jul 20, 20171,655.251,664.001,642.851,651.101,651.1028,850
Jul 19, 20171,675.001,675.001,642.701,655.051,655.0531,665
Jul 18, 20171,655.001,675.951,648.001,653.151,653.1545,955
Jul 17, 20171,648.301,658.001,646.451,651.801,651.80269,976
Jul 14, 20171,640.001,650.001,638.001,648.301,648.3022,069
Jul 14, 201715 Dividend
Jul 13, 20171,638.001,665.001,637.001,656.301,641.30260,335
Jul 12, 20171,646.001,646.001,626.501,639.801,624.9521,438
Jul 11, 20171,640.001,650.001,630.001,641.501,626.6339,188
Jul 10, 20171,647.901,650.951,621.251,638.151,623.31500,465
Jul 07, 20171,650.001,650.001,617.051,629.201,614.4574,625
Jul 06, 20171,629.901,653.301,625.001,647.401,632.4861,958
Jul 05, 20171,641.001,641.001,622.951,629.401,614.6435,294
Jul 04, 20171,622.051,645.701,616.551,640.401,625.5439,320
Jul 03, 20171,615.001,628.701,601.551,622.201,607.5151,891
Jun 30, 20171,626.951,626.951,608.001,616.351,601.7139,382
Jun 29, 20171,635.001,655.001,621.401,632.051,617.2742,476
Jun 28, 20171,664.701,664.701,620.201,628.601,613.8539,741
Jun 27, 20171,650.851,666.651,640.601,651.351,636.39438,285
Jun 23, 20171,656.001,660.001,642.551,650.851,635.90704,911
Jun 22, 20171,634.901,660.001,632.601,654.701,639.7151,076
Jun 21, 20171,637.001,637.001,616.001,627.401,612.6638,320
Jun 20, 20171,653.701,653.701,630.001,633.451,618.6651,088
Jun 19, 20171,653.001,659.001,645.601,653.701,638.7269,278
Jun 16, 20171,640.001,650.201,629.551,639.101,624.262,046,033
Jun 15, 20171,651.001,652.951,630.001,637.801,622.9735,838
Jun 14, 20171,660.001,667.001,644.751,651.001,636.05218,903
Jun 13, 20171,644.001,680.501,644.001,668.451,653.34171,294
Jun 12, 20171,644.051,650.501,634.251,643.451,628.5778,390
Jun 09, 20171,629.951,649.001,620.901,644.851,629.9594,044
Jun 08, 20171,606.001,635.401,605.951,634.051,619.25247,312
Jun 07, 20171,606.001,612.101,591.051,597.601,583.13100,763
Jun 06, 20171,609.001,624.901,600.051,606.101,591.55205,914
Jun 05, 20171,610.001,611.601,591.901,605.951,591.41156,761
Jun 02, 20171,582.751,612.251,582.751,610.101,595.52352,827
Jun 01, 20171,560.001,586.751,559.301,582.601,568.27103,568
May 31, 20171,583.001,595.001,565.701,570.151,555.9393,244
May 30, 20171,598.801,605.001,575.451,581.751,567.4365,766
May 29, 20171,545.001,601.601,545.001,598.801,584.321,398,501
May 26, 20171,539.001,562.751,531.551,547.851,533.83124,338
May 25, 20171,536.001,544.451,534.301,538.451,524.5263,008
May 24, 20171,514.351,541.401,513.901,524.901,511.0962,109
May 23, 20171,524.501,535.651,504.451,510.701,497.02514,804
May 22, 20171,542.001,542.001,510.251,519.451,505.6959,168
May 19, 20171,542.001,542.551,516.551,521.301,507.52107,491
May 18, 20171,549.001,559.101,530.101,539.201,525.2688,700
May 17, 20171,562.101,569.751,550.001,552.651,538.59182,637
May 16, 20171,569.751,569.751,553.301,566.651,552.4637,760
May 15, 20171,550.001,570.001,550.001,558.651,544.5320,306
May 12, 20171,562.001,562.401,540.101,548.851,534.8228,485
May 11, 20171,572.801,580.001,555.151,561.701,547.56336,193
May 10, 20171,530.951,575.001,528.551,572.801,558.5674,108
May 09, 20171,537.001,542.651,518.501,523.301,509.5051,663
May 08, 20171,546.001,549.501,525.001,529.801,515.9552,527
May 05, 20171,570.001,570.001,540.401,546.501,532.49132,665
May 04, 20171,579.551,586.001,555.351,564.401,550.23219,463
May 03, 20171,584.001,589.801,561.001,571.051,556.82448,290
May 02, 20171,537.051,587.001,537.051,582.951,568.61935,568
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...