UK markets close in 39 minutes

Housing Development Finance Corporation Limited (HDFC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,648.25-11.15 (-0.42%)
At close: 03:29PM IST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20232,649.602,660.302,597.752,648.252,648.2535,747
27 Jan 20232,708.002,708.002,615.552,659.402,659.4034,852
25 Jan 20232,755.002,761.502,703.002,710.102,710.1013,176
24 Jan 20232,743.852,779.802,739.002,766.002,766.0042,338
23 Jan 20232,719.502,750.002,719.502,740.702,740.7036,155
20 Jan 20232,691.002,732.002,690.802,715.552,715.5568,933
19 Jan 20232,685.002,699.902,670.102,692.002,692.0015,218
18 Jan 20232,640.652,690.802,630.102,686.552,686.5544,270
17 Jan 20232,586.352,643.452,586.352,640.652,640.6513,103
16 Jan 20232,640.052,648.552,585.102,594.752,594.7527,501
13 Jan 20232,612.952,630.902,590.502,621.702,621.7015,264
12 Jan 20232,579.952,621.002,579.952,612.952,612.957,132
11 Jan 20232,571.252,604.852,547.202,593.502,593.5015,889
10 Jan 20232,601.052,612.152,563.202,575.752,575.7510,019
09 Jan 20232,597.152,629.002,592.502,615.802,615.8017,306
06 Jan 20232,622.652,635.152,590.002,594.852,594.8518,006
05 Jan 20232,633.552,643.302,606.202,622.602,622.6019,913
04 Jan 20232,660.002,669.352,616.002,625.902,625.9023,145
03 Jan 20232,650.002,671.152,638.002,666.452,666.4515,650
02 Jan 20232,630.002,660.002,626.902,652.602,652.60227,654
30 Dec 20222,680.052,685.002,629.002,636.652,636.6514,781
29 Dec 20222,650.002,678.852,633.652,675.202,675.2012,033
28 Dec 20222,662.602,675.652,659.952,670.902,670.90281,672
27 Dec 20222,668.152,672.952,648.352,667.302,667.309,172
26 Dec 20222,619.002,679.852,617.902,660.702,660.7015,174
23 Dec 20222,620.002,630.002,605.502,621.752,621.7519,440
22 Dec 20222,662.302,668.952,635.152,644.202,644.2015,523
21 Dec 20222,712.002,712.002,644.002,656.702,656.7034,579
20 Dec 20222,694.952,704.052,678.002,701.752,701.7510,994
19 Dec 20222,667.002,713.202,666.002,710.452,710.4522,827
16 Dec 20222,658.952,676.702,633.002,666.602,666.6016,800
15 Dec 20222,728.452,730.102,667.902,671.952,671.9513,533
14 Dec 20222,715.002,734.502,704.352,728.452,728.4529,937
13 Dec 20222,695.902,706.002,689.652,700.952,700.95580,335
12 Dec 20222,642.052,701.252,642.052,684.952,684.9517,527
09 Dec 20222,666.802,683.002,656.052,671.752,671.7528,017
08 Dec 20222,658.002,674.552,647.652,664.952,664.9516,593
07 Dec 20222,679.002,680.052,650.052,659.552,659.5545,978
06 Dec 20222,645.252,691.452,645.252,683.252,683.2537,881
05 Dec 20222,660.002,680.002,636.952,674.952,674.9525,635
02 Dec 20222,673.002,686.052,663.002,665.552,665.5579,933
01 Dec 20222,704.052,728.002,688.752,701.302,701.3030,709
30 Nov 20222,678.002,699.552,668.002,691.602,691.6088,255
29 Nov 20222,645.052,680.602,645.052,665.102,665.1036,210
28 Nov 20222,650.002,672.002,635.102,658.852,658.8562,777
25 Nov 20222,695.002,698.002,664.802,681.752,681.7561,908
24 Nov 20222,640.002,698.252,640.002,689.902,689.9095,726
23 Nov 20222,648.002,651.102,624.102,637.502,637.5071,081
22 Nov 20222,612.052,634.452,608.202,625.102,625.1064,673
21 Nov 20222,646.002,654.002,613.702,618.952,618.9558,770
18 Nov 20222,660.002,670.102,643.152,667.052,667.05848,401
17 Nov 20222,682.002,705.002,651.252,659.102,659.1050,226
16 Nov 20222,640.352,713.452,640.352,696.452,696.4583,336
15 Nov 20222,662.352,680.452,639.252,676.702,676.70175,519
14 Nov 20222,655.002,687.502,637.302,661.502,661.502,704,956
11 Nov 20222,525.002,689.152,522.302,651.252,651.25454,782
10 Nov 20222,471.002,508.252,468.202,504.852,504.8550,310
09 Nov 20222,490.002,513.002,490.002,502.902,502.9030,556
07 Nov 20222,500.002,510.002,471.002,506.352,506.3578,479
04 Nov 20222,484.652,511.902,468.952,489.352,489.35115,916
03 Nov 20222,484.252,514.402,478.002,497.252,497.252,790,971
02 Nov 20222,495.052,523.002,493.452,507.452,507.4546,663
01 Nov 20222,472.402,517.452,472.402,506.252,506.25178,864
31 Oct 20222,409.002,473.002,409.002,469.752,469.75127,303
28 Oct 20222,385.502,419.952,379.552,400.452,400.4597,944
27 Oct 20222,378.002,402.402,363.002,383.852,383.8571,826
25 Oct 20222,380.002,400.952,352.152,356.702,356.7019,748
24 Oct 20222,381.552,399.002,381.552,392.152,392.1523,618
21 Oct 20222,380.002,380.002,342.202,355.252,355.2519,732
20 Oct 20222,352.002,375.002,347.252,366.152,366.1567,868
19 Oct 20222,367.002,416.402,367.002,381.352,381.35125,405
18 Oct 20222,361.702,362.752,322.102,331.652,331.6540,041
17 Oct 20222,334.302,366.952,322.052,348.652,348.652,321,545
14 Oct 20222,302.002,358.502,302.002,344.852,344.8565,967
13 Oct 20222,284.002,295.402,271.502,283.352,283.3520,434
12 Oct 20222,271.102,308.052,267.552,302.952,302.9511,021
11 Oct 20222,290.002,304.002,265.002,271.102,271.1032,715
10 Oct 20222,306.952,316.602,265.002,299.752,299.7518,457
07 Oct 20222,309.002,333.302,300.702,326.552,326.5522,674
06 Oct 20222,347.002,358.602,310.002,316.702,316.7059,842
04 Oct 20222,306.002,353.602,306.002,349.802,349.8095,310
03 Oct 20222,278.002,289.152,258.952,282.952,282.9589,201
30 Sept 20222,228.002,317.702,203.002,289.502,289.5067,251
29 Sept 20222,263.002,273.652,231.002,238.602,238.6026,136
28 Sept 20222,278.002,278.002,238.002,243.952,243.9579,933
27 Sept 20222,307.052,323.002,282.002,290.152,290.15116,536
26 Sept 20222,326.002,340.602,306.002,309.302,309.3022,279
23 Sept 20222,400.002,400.002,341.802,352.802,352.8062,101
22 Sept 20222,426.002,443.802,408.602,418.552,418.5557,444
21 Sept 20222,462.502,485.302,440.402,460.252,460.2517,899
20 Sept 20222,452.652,493.502,452.652,484.802,484.80165,170
19 Sept 20222,401.302,449.352,391.602,441.202,441.201,595,031
16 Sept 20222,439.002,440.552,393.802,405.352,405.3548,160
15 Sept 20222,468.952,479.802,436.752,459.752,459.7552,590
14 Sept 20222,395.002,477.302,395.002,451.552,451.5530,265
13 Sept 20222,427.002,456.802,427.002,451.202,451.2051,441
12 Sept 20222,422.202,436.252,414.002,421.002,421.0069,292
09 Sept 20222,458.002,467.252,425.102,431.402,431.40461,455
08 Sept 20222,453.952,453.952,428.752,449.802,449.8040,404
07 Sept 20222,425.002,440.252,416.102,428.052,428.0511,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...