Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Housing Development Finance Corporation Limited (HDFC.NS)

NSE - NSE Real Time Price. Currency in INR
2,694.65+81.35 (+3.11%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232,615.002,698.002,609.952,694.652,694.654,067,514
Feb 02, 20232,622.652,649.852,591.302,613.302,613.303,773,664
Feb 01, 20232,650.002,729.852,620.502,661.702,661.704,406,327
Jan 31, 20232,650.002,654.502,605.502,622.952,622.955,721,836
Jan 30, 20232,646.302,661.002,597.252,648.202,648.204,429,082
Jan 27, 20232,699.002,699.002,615.602,661.502,661.504,153,948
Jan 25, 20232,764.002,769.952,700.452,710.602,710.602,282,790
Jan 24, 20232,748.002,780.002,737.102,775.402,775.403,536,820
Jan 23, 20232,725.002,750.852,715.952,741.902,741.901,868,514
Jan 20, 20232,692.002,732.002,691.052,715.952,715.951,910,649
Jan 19, 20232,685.002,700.002,670.402,691.702,691.702,408,731
Jan 18, 20232,640.102,691.352,629.452,687.652,687.653,867,408
Jan 17, 20232,593.102,643.902,587.602,640.652,640.652,108,385
Jan 16, 20232,648.002,648.002,585.152,594.802,594.802,756,714
Jan 13, 20232,608.002,631.102,590.602,621.652,621.653,378,677
Jan 12, 20232,595.702,621.602,593.102,612.802,612.802,723,696
Jan 11, 20232,566.002,605.202,547.052,594.852,594.851,910,362
Jan 10, 20232,612.102,615.852,563.002,575.352,575.351,990,190
Jan 09, 20232,600.902,629.952,591.052,615.902,615.902,895,579
Jan 06, 20232,627.002,635.002,590.002,596.002,596.001,813,292
Jan 05, 20232,638.002,644.302,606.202,621.602,621.602,910,551
Jan 04, 20232,659.002,670.002,615.502,625.702,625.702,125,220
Jan 03, 20232,643.252,672.802,638.502,664.702,664.702,262,464
Jan 02, 20232,626.102,659.152,626.102,652.402,652.401,106,318
Dec 30, 20222,687.352,688.802,627.352,637.602,637.602,344,289
Dec 29, 20222,655.002,679.902,632.702,675.402,675.401,953,701
Dec 28, 20222,664.002,676.552,659.152,671.302,671.302,022,368
Dec 27, 20222,672.802,672.802,648.252,669.102,669.101,524,310
Dec 26, 20222,624.552,680.002,616.102,665.102,665.101,157,742
Dec 23, 20222,616.002,630.852,605.002,623.052,623.053,137,007
Dec 22, 20222,671.002,671.002,636.202,644.452,644.452,337,299
Dec 21, 20222,704.002,711.652,643.902,656.852,656.852,043,280
Dec 20, 20222,680.602,705.002,677.752,700.302,700.302,239,771
Dec 19, 20222,665.602,714.002,665.152,710.552,710.552,218,644
Dec 16, 20222,651.752,678.202,632.102,667.452,667.453,188,884
Dec 15, 20222,725.902,732.652,666.902,672.352,672.352,102,582
Dec 14, 20222,710.502,734.902,704.802,729.352,729.352,534,258
Dec 13, 20222,693.802,707.002,690.002,702.602,702.601,582,885
Dec 12, 20222,651.102,702.002,651.102,685.752,685.753,387,144
Dec 09, 20222,672.302,682.802,656.652,672.102,672.102,556,413
Dec 08, 20222,652.002,674.402,647.452,664.802,664.802,708,472
Dec 07, 20222,677.102,682.952,650.002,659.852,659.852,465,806
Dec 06, 20222,650.502,692.552,650.502,684.102,684.102,586,817
Dec 05, 20222,659.052,681.002,636.052,675.802,675.803,267,404
Dec 02, 20222,672.002,684.952,663.002,665.302,665.302,710,648
Dec 01, 20222,714.952,728.152,688.602,700.952,700.953,011,653
Nov 30, 20222,675.002,700.002,666.352,692.552,692.555,491,305
Nov 29, 20222,658.002,681.502,645.552,665.252,665.252,624,497
Nov 28, 20222,650.002,672.002,635.902,658.702,658.702,152,483
Nov 25, 20222,697.902,697.902,664.102,681.352,681.351,810,808
Nov 24, 20222,650.002,700.002,642.002,689.052,689.052,179,610
Nov 23, 20222,644.002,651.002,624.002,637.452,637.452,025,693
Nov 22, 20222,619.002,634.902,608.102,625.352,625.351,961,553
Nov 21, 20222,648.002,654.902,613.802,618.902,618.902,763,479
Nov 18, 20222,664.002,671.652,643.052,667.052,667.052,336,913
Nov 17, 20222,679.002,705.002,651.502,659.252,659.252,590,306
Nov 16, 20222,650.002,714.302,650.002,697.202,697.203,723,194
Nov 15, 20222,665.502,682.002,639.052,675.502,675.502,104,269
Nov 14, 20222,665.002,688.002,638.002,661.552,661.553,589,891
Nov 11, 20222,526.002,688.002,523.052,651.702,651.709,663,942
Nov 10, 20222,480.202,508.402,467.802,504.102,504.102,403,520
Nov 09, 20222,496.102,514.202,495.452,503.502,503.502,907,326
Nov 07, 20222,500.002,510.002,471.002,507.402,507.402,656,747
Nov 04, 20222,480.002,512.002,469.202,486.652,486.651,887,494
Nov 03, 20222,478.602,514.002,476.752,489.402,489.402,582,845
Nov 02, 20222,498.152,523.202,493.452,508.002,508.002,438,809
Nov 01, 20222,480.002,518.002,474.952,506.202,506.202,913,438
Oct 31, 20222,418.002,475.002,412.552,469.802,469.803,168,194
Oct 28, 20222,383.702,420.252,379.302,400.452,400.453,234,497
Oct 27, 20222,394.002,404.302,363.002,383.302,383.303,857,960
Oct 25, 20222,385.102,401.002,352.752,356.702,356.703,731,718
Oct 24, 20222,387.352,400.002,387.352,393.002,393.00327,385
Oct 21, 20222,378.802,378.802,342.002,349.902,349.903,242,255
Oct 20, 20222,351.602,374.902,347.102,369.202,369.202,393,612
Oct 19, 20222,376.602,415.952,368.602,381.802,381.804,465,058
Oct 18, 20222,355.502,366.702,322.052,331.652,331.655,434,016
Oct 17, 20222,332.002,367.002,322.502,349.252,349.253,513,903
Oct 14, 20222,305.002,359.002,305.002,343.502,343.503,867,131
Oct 13, 20222,279.002,295.852,271.002,283.252,283.253,528,425
Oct 12, 20222,275.202,309.452,271.002,301.752,301.752,115,703
Oct 11, 20222,283.252,305.102,267.502,271.252,271.252,703,737
Oct 10, 20222,295.002,316.402,264.552,298.502,298.501,774,667
Oct 07, 20222,302.002,333.502,301.002,326.902,326.901,942,133
Oct 06, 20222,350.002,358.802,310.002,316.102,316.103,642,541
Oct 04, 20222,328.702,353.902,315.252,349.452,349.452,356,681
Oct 03, 20222,278.002,289.002,258.052,283.052,283.052,499,307
Sep 30, 20222,223.252,317.852,202.702,287.752,287.754,652,604
Sep 29, 20222,260.502,273.452,231.002,237.502,237.502,787,261
Sep 28, 20222,272.002,278.102,237.252,244.052,244.052,809,685
Sep 27, 20222,311.002,323.902,281.002,289.152,289.153,437,158
Sep 26, 20222,320.902,341.602,305.002,309.652,309.652,679,719
Sep 23, 20222,389.252,400.902,340.902,353.252,353.254,075,380
Sep 22, 20222,430.002,440.202,408.552,416.652,416.653,577,005
Sep 21, 20222,470.002,486.402,440.002,459.852,459.851,864,812
Sep 20, 20222,462.102,493.952,452.002,486.252,486.253,195,080
Sep 19, 20222,409.002,449.802,392.752,441.402,441.402,990,194
Sep 16, 20222,433.252,444.552,393.402,404.102,404.106,397,528
Sep 15, 20222,465.652,479.902,437.002,459.402,459.403,028,030
Sep 14, 20222,398.002,478.402,398.002,453.352,453.353,924,096
Sep 13, 20222,434.952,457.002,429.502,451.502,451.502,197,258
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement