UK markets close in 7 hours 56 minutes

HDFC Bank Limited (0A7I.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
55.54+0.86 (+1.57%)
As of 07:00PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.0055.5455.54-
26 Mar 202454.5254.9354.2354.6854.681,038
25 Mar 202454.3954.7154.3954.5354.532,857
22 Mar 202455.5955.5954.2854.3354.336,510
21 Mar 202455.6856.3655.6055.7955.796,315
20 Mar 202455.3355.7155.0055.5055.501,668
19 Mar 202455.6755.8655.5255.5955.59575
18 Mar 202455.4656.1455.4656.1456.14574
15 Mar 202455.5355.7055.0555.2155.214,058
14 Mar 202456.8056.9955.1455.1555.151,836
13 Mar 202456.7257.1356.3556.9056.901,994
12 Mar 202456.7057.0456.4256.9356.932,000
11 Mar 202455.1955.9155.1455.9055.901,445
08 Mar 202456.1756.2255.8855.9555.953,007
07 Mar 202456.1156.1155.5855.9455.94745
06 Mar 202455.2655.5354.9755.5355.53243
05 Mar 202454.5755.1354.5654.6454.64139
04 Mar 202454.9955.0254.5054.7154.71543
01 Mar 202454.8455.4254.5055.1855.182,844
29 Feb 202453.4454.0753.2453.7553.752,829
28 Feb 202453.1353.4453.0053.3153.316,514
27 Feb 202453.4553.7453.3753.6153.614,411
26 Feb 202454.1354.1853.3653.5453.541,171
23 Feb 202454.1654.5653.8754.4854.484,258
22 Feb 202454.2354.6154.2354.6154.611,853
21 Feb 202454.5554.5853.8254.1054.106,244
20 Feb 202455.7856.7755.3055.3555.356,021
19 Feb 2024------
16 Feb 202454.1054.1953.3953.9753.974,693
15 Feb 202453.5154.4653.4554.4254.423,962
14 Feb 202452.7752.8752.3352.5152.513,001
13 Feb 202453.0053.0052.1852.3952.392,564
12 Feb 202453.9553.9552.6553.1353.133,101
09 Feb 202453.5553.8853.4353.7953.792,055
08 Feb 202454.8054.8353.7453.8053.806,858
07 Feb 202455.7255.7255.1055.3155.31498
06 Feb 202455.4556.1055.4155.8855.882,332
05 Feb 202455.0755.6754.0055.5055.509,643
02 Feb 202455.8755.8754.9555.0855.081,872
01 Feb 202455.8357.3755.8356.5656.565,362
31 Jan 202455.7757.0055.7756.2756.272,670
30 Jan 202455.2355.6554.8455.5555.555,678
29 Jan 202456.5956.5955.0555.3955.396,400
26 Jan 202457.0457.2456.4556.7956.792,482
25 Jan 202454.7756.5354.6556.3756.372,763
24 Jan 202455.2855.9854.6954.7354.731,947
23 Jan 202454.9355.8053.5253.9653.9611,991
22 Jan 202455.9756.9555.8056.0356.033,095
19 Jan 202456.2256.5055.1055.4555.454,467
18 Jan 202456.5357.8356.4456.4856.487,615
17 Jan 202460.3760.3755.6155.8155.8113,347
16 Jan 202465.8265.9961.6561.8461.849,928
15 Jan 2024------
12 Jan 202465.3165.9165.2565.7465.74313
11 Jan 202465.2865.2864.7865.1665.1690
10 Jan 202465.2165.9165.2165.3065.30475
09 Jan 202465.1065.2764.9264.9364.93223
08 Jan 202465.1965.4664.9765.4665.46232
05 Jan 202465.9965.9965.4665.4665.46139
04 Jan 202466.4066.4366.3266.4366.43825
03 Jan 202466.0666.3966.0066.1566.15280
02 Jan 202466.7667.0266.4266.8866.888,505
29 Dec 202367.0067.2266.8767.0367.031,553
28 Dec 202367.3267.3366.9567.2267.222,119
27 Dec 202367.0267.4267.0267.0967.092,912
22 Dec 202366.6267.0666.3067.0067.002,362
21 Dec 202366.3166.5866.2166.4066.401,764
20 Dec 202366.0666.7166.0666.4166.412,405
19 Dec 202365.8966.6865.8866.2266.2211,888
18 Dec 202365.8066.2065.8066.0666.067,267
15 Dec 202366.6066.6766.0566.1366.13578
14 Dec 202366.6667.3666.6166.8066.80663
13 Dec 202364.7664.8164.2964.8064.80339
12 Dec 202364.5064.6964.4864.6864.682,230
11 Dec 202364.7064.8564.1264.5964.595,330
08 Dec 202363.8264.5163.6864.5164.512,185
07 Dec 202363.3863.6562.9963.2163.212,101
06 Dec 202363.0663.2162.9363.0963.093,024
05 Dec 202363.7963.8162.8262.8962.895,869
04 Dec 202362.1063.2362.0562.9662.964,625
01 Dec 202359.5060.8059.3760.5060.502,669
30 Nov 202360.3160.7460.2060.4960.495,571
29 Nov 202359.7960.8059.7060.6960.6938,994
28 Nov 202359.0159.6458.8059.5459.54255
27 Nov 202359.2559.3758.8858.9258.921,406
24 Nov 202359.1759.5258.9659.3959.393,609
23 Nov 2023------
22 Nov 202358.9258.9958.8558.8658.861,038
21 Nov 202358.6059.1758.6059.0759.0732,981
20 Nov 202357.9258.3157.8158.3158.316,277
17 Nov 202357.8558.2057.6358.1958.1920,689
16 Nov 202358.5858.5857.8257.8257.82997
15 Nov 202358.6759.0058.5558.7358.7366,415
14 Nov 202358.5059.0458.5058.8358.83767
13 Nov 202357.0157.3757.0157.1657.16328
10 Nov 202356.5657.3556.5157.3557.3545
09 Nov 202356.6157.0056.5756.5756.572,246
08 Nov 202356.7056.7856.4556.4556.451,944
07 Nov 202357.0757.0756.0356.1356.13500
06 Nov 202357.9258.0156.9157.0057.001,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...