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
2,665.30-35.65 (-1.32%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 12, 20222,430.002,436.852,414.102,419.002,419.003,178,742
Sep 09, 20222,465.002,468.452,425.902,431.502,431.503,243,775
Sep 08, 20222,445.152,454.002,428.002,449.652,449.651,936,503
Sep 07, 20222,422.002,441.802,416.002,427.802,427.801,176,941
Sep 06, 20222,461.002,472.652,442.102,448.502,448.502,551,663
Sep 05, 20222,454.902,464.502,439.502,456.252,456.251,772,185
Sep 02, 20222,405.002,449.802,381.002,444.352,444.353,661,775
Sep 01, 20222,409.252,436.702,393.702,404.202,404.203,005,743
Aug 30, 20222,377.852,452.152,375.002,446.402,446.403,085,257
Aug 29, 20222,354.002,379.002,340.002,366.002,366.002,202,446
Aug 26, 20222,435.002,445.002,390.502,396.702,396.702,461,738
Aug 25, 20222,450.002,468.402,410.352,419.752,419.751,276,129
Aug 24, 20222,400.002,443.002,400.002,438.502,438.502,194,348
Aug 23, 20222,403.002,440.952,396.852,420.752,420.751,639,606
Aug 22, 20222,456.552,460.952,419.252,423.202,423.201,712,483
Aug 19, 20222,492.552,500.002,459.602,468.052,468.052,411,051
Aug 18, 20222,480.002,507.952,480.002,497.952,497.952,219,069
Aug 17, 20222,486.002,498.002,444.052,491.602,491.601,636,890
Aug 16, 20222,470.002,490.002,466.552,484.152,484.152,294,546
Aug 12, 20222,448.002,469.952,438.602,456.402,456.402,502,119
Aug 11, 20222,421.002,463.502,416.002,454.852,454.853,970,325
Aug 10, 20222,404.452,406.852,370.852,398.302,398.302,345,758
Aug 08, 20222,360.002,402.002,342.152,393.702,393.702,191,019
Aug 05, 20222,362.002,363.952,336.102,355.202,355.201,802,793
Aug 04, 20222,379.852,386.252,330.002,361.752,361.751,807,757
Aug 03, 20222,353.302,374.002,325.002,368.402,368.402,738,937
Aug 02, 20222,371.302,380.002,330.252,353.302,353.302,830,058
Aug 01, 20222,397.002,397.002,362.052,383.752,383.752,297,226
Jul 29, 20222,356.002,392.702,340.402,377.802,377.805,268,895
Jul 28, 20222,323.102,345.602,319.002,337.552,337.551,780,021
Jul 27, 20222,286.252,316.802,282.552,313.352,313.351,103,714
Jul 26, 20222,307.752,309.952,286.002,292.502,292.501,606,301
Jul 25, 20222,286.002,320.002,275.602,308.652,308.651,931,624
Jul 22, 20222,260.002,302.052,250.602,295.952,295.953,059,414
Jul 21, 20222,230.002,250.402,225.002,242.402,242.402,316,951
Jul 20, 20222,243.002,252.702,224.002,231.402,231.402,511,265
Jul 19, 20222,192.002,223.002,191.252,217.702,217.702,586,991
Jul 18, 20222,212.002,223.352,188.002,204.302,204.302,747,346
Jul 15, 20222,172.502,218.952,171.252,216.102,216.102,486,731
Jul 14, 20222,177.852,194.902,160.002,167.402,167.402,740,215
Jul 13, 20222,235.002,239.602,160.552,165.052,165.053,364,164
Jul 12, 20222,230.002,243.002,218.002,226.902,226.901,699,784
Jul 11, 20222,233.252,260.002,228.252,249.502,249.502,115,442
Jul 08, 20222,260.002,262.402,224.902,239.752,239.754,484,309
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement