HDFC.NS - Housing Development Finance Corporation Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.000.000.002,138.502,138.50-
Jul 22, 20192,287.002,298.002,180.202,186.902,186.903,007,172
Jul 22, 201917.5 Dividend
Jul 19, 20192,332.002,339.002,292.802,303.552,286.053,581,265
Jul 19, 201917.5 Dividend
Jul 18, 20192,287.952,357.852,285.552,345.152,309.974,047,413
Jul 17, 20192,277.002,289.452,277.002,286.702,252.391,692,841
Jul 16, 20192,270.002,284.802,256.952,277.552,243.382,002,416
Jul 15, 20192,255.902,271.002,236.402,265.352,231.361,570,180
Jul 12, 20192,270.002,282.002,250.752,257.802,223.932,647,206
Jul 11, 20192,240.002,269.302,231.102,261.902,227.971,397,362
Jul 10, 20192,232.002,253.402,220.002,227.752,194.331,544,391
Jul 09, 20192,248.852,248.852,197.252,232.802,199.302,899,589
Jul 08, 20192,269.902,275.552,243.302,259.952,226.052,638,029
Jul 05, 20192,281.252,300.702,266.602,278.902,244.711,901,409
Jul 04, 20192,277.002,286.302,265.102,280.252,246.041,597,337
Jul 03, 20192,280.002,287.002,257.202,277.202,243.042,146,370
Jul 02, 20192,256.802,285.002,240.002,281.252,247.032,729,953
Jul 01, 20192,197.002,252.952,192.302,245.902,212.212,090,173
Jun 28, 20192,196.002,205.002,177.652,192.102,159.212,859,385
Jun 27, 20192,166.502,202.552,166.052,195.452,162.513,972,522
Jun 26, 20192,165.002,180.602,153.702,168.102,135.572,131,272
Jun 25, 20192,147.902,176.802,138.102,172.802,140.201,889,368
Jun 24, 20192,136.102,159.002,133.502,148.902,116.662,038,683
Jun 21, 20192,200.802,201.202,135.902,140.802,108.687,764,514
Jun 20, 20192,174.102,207.702,165.652,199.252,166.262,933,451
Jun 19, 20192,160.052,186.402,158.552,175.402,142.762,146,689
Jun 18, 20192,178.902,194.602,134.652,153.002,120.703,405,935
Jun 17, 20192,193.002,193.002,164.002,173.002,140.402,058,409
Jun 14, 20192,204.502,207.552,177.152,185.852,153.062,162,503
Jun 13, 20192,180.002,200.802,161.352,197.502,164.532,691,171
Jun 12, 20192,187.502,188.102,162.002,181.952,149.222,223,012
Jun 11, 20192,202.252,204.002,181.002,189.852,157.002,393,325
Jun 10, 20192,215.252,224.802,175.452,194.052,161.132,484,187
Jun 07, 20192,190.002,217.752,168.402,210.852,177.681,951,213
Jun 06, 20192,230.002,231.002,171.652,183.452,150.693,888,312
Jun 04, 20192,220.002,233.902,209.002,223.952,190.592,430,870
Jun 03, 20192,200.002,235.002,192.702,230.452,196.993,673,925
May 31, 20192,190.002,197.002,140.052,182.652,149.905,769,576
May 30, 20192,141.402,189.452,130.002,184.402,151.633,766,742
May 29, 20192,150.102,170.002,135.002,147.452,115.233,085,215
May 28, 20192,167.002,169.752,114.002,147.852,115.637,177,003
May 27, 20192,129.952,187.502,116.202,165.302,132.823,886,480
May 24, 20192,125.002,151.902,095.002,123.402,091.543,307,188
May 23, 20192,174.002,210.002,103.302,114.402,082.687,619,751
May 22, 20192,124.002,155.202,119.002,138.802,106.713,076,404
May 21, 20192,141.202,178.902,104.102,114.502,082.785,575,430
May 20, 20192,030.502,135.502,030.002,122.502,090.666,214,064
May 17, 20191,941.001,997.951,938.551,993.651,963.742,328,374
May 16, 20191,954.001,954.001,923.301,942.101,912.962,527,762
May 15, 20191,975.001,979.951,937.501,944.951,915.772,371,807
May 14, 20191,961.001,989.801,924.251,965.201,935.724,304,854
May 13, 20191,926.101,984.401,917.851,952.901,923.604,509,527
May 10, 20191,915.251,956.001,910.751,931.701,902.721,628,923
May 09, 20191,926.001,931.601,901.301,914.601,885.881,932,792
May 08, 20191,964.501,964.501,925.051,930.751,901.783,626,183
May 07, 20191,974.802,009.151,959.201,966.301,936.802,683,956
May 06, 20191,987.251,993.951,957.001,965.451,935.962,216,418
May 03, 20192,017.502,037.602,000.002,006.401,976.301,451,357
May 02, 20191,995.002,027.901,989.252,017.401,987.132,380,823
Apr 30, 20191,977.401,999.851,954.201,995.051,965.123,675,345
Apr 26, 20191,959.301,982.151,941.601,977.401,947.732,094,836
Apr 25, 20191,987.551,998.801,946.551,955.151,925.824,162,465
Apr 24, 20191,943.901,985.001,933.251,980.401,950.692,758,373
Apr 23, 20191,958.001,966.251,929.601,934.701,905.672,848,980
Apr 22, 20192,005.002,010.001,948.001,953.901,924.592,002,662
Apr 18, 20192,040.002,047.901,998.152,003.751,973.693,888,701
Apr 16, 20192,019.702,034.302,016.102,026.701,996.292,000,314
Apr 15, 20192,034.902,034.902,010.002,014.251,984.031,333,222
Apr 12, 20192,024.002,029.902,008.102,024.951,994.572,121,821
Apr 11, 20192,028.002,048.002,017.502,022.801,992.452,521,729
Apr 10, 20192,067.502,068.002,025.102,029.251,998.813,036,356
Apr 09, 20192,062.502,073.002,039.152,069.152,038.112,381,281
Apr 08, 20192,068.002,072.502,029.252,054.902,024.072,057,768
Apr 05, 20192,045.002,065.002,035.002,059.202,028.312,576,789
Apr 04, 20192,008.002,058.802,006.302,042.052,011.414,463,212
Apr 03, 20192,004.002,032.451,997.152,013.101,982.904,345,772
Apr 02, 20191,966.102,001.001,955.001,995.951,966.013,655,232
Apr 01, 20191,968.101,975.001,945.051,959.651,930.253,328,552
Mar 28, 20191,917.001,950.001,912.051,944.451,915.286,370,987
Mar 27, 20191,955.551,959.001,906.001,919.901,891.103,076,446
Mar 26, 20191,950.401,953.351,930.851,946.301,917.102,621,669
Mar 25, 20191,976.901,976.901,938.201,945.651,916.463,270,882
Mar 22, 20191,998.002,010.001,970.601,981.551,951.823,560,396
Mar 20, 20191,975.001,998.001,968.101,987.551,957.733,654,200
Mar 19, 20191,972.901,978.551,962.101,967.851,938.332,827,631
Mar 18, 20191,982.001,994.951,953.101,962.401,932.962,563,905
Mar 15, 20191,960.001,991.701,955.901,974.651,945.035,984,639
Mar 15, 20193.5 Dividend
Mar 14, 20191,971.801,975.101,949.301,956.951,924.143,985,679
Mar 13, 20191,939.001,964.401,923.401,950.651,917.953,570,861
Mar 12, 20191,914.901,936.651,900.101,930.001,897.653,692,761
Mar 11, 20191,886.351,903.801,884.001,897.551,865.743,170,249
Mar 08, 20191,879.001,888.001,871.101,884.051,852.471,845,737
Mar 07, 20191,892.001,892.001,865.201,880.201,848.682,171,462
Mar 06, 20191,864.701,889.501,858.801,885.201,853.601,828,916
Mar 05, 20191,856.801,868.401,838.551,860.001,828.822,256,049
Mar 01, 20191,850.401,863.401,838.301,859.451,828.282,679,223
Feb 28, 20191,849.001,853.651,834.601,841.201,810.335,693,899
Feb 27, 20191,868.001,870.001,820.001,841.001,810.143,412,510
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...