UK markets closed

HDFC Bank Limited (HDFCBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,437.90-9.60 (-0.66%)
At close: 03:30PM IST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241,439.001,451.951,426.801,437.901,437.9013,638,304
10 May 202419.5 Dividend
09 May 20241,474.951,486.751,445.301,447.501,428.0023,140,639
08 May 20241,495.951,496.951,480.351,482.651,462.6820,843,931
07 May 20241,521.951,524.051,504.151,506.151,485.8614,240,301
06 May 20241,522.001,534.501,517.151,522.651,502.1414,396,698
03 May 20241,533.251,540.601,507.201,519.601,499.1315,932,621
02 May 20241,522.001,537.001,520.351,532.251,511.6116,737,503
30 Apr 20241,529.201,539.501,514.901,520.101,499.6226,153,691
29 Apr 20241,515.001,534.451,506.551,529.501,508.9018,046,675
26 Apr 20241,519.801,528.001,505.551,509.801,489.4612,427,347
25 Apr 20241,506.251,519.701,506.251,510.751,490.4017,722,602
24 Apr 20241,515.001,521.751,509.051,511.701,491.3411,220,790
23 Apr 20241,526.301,526.501,503.251,507.601,487.2913,413,530
22 Apr 20241,557.401,557.401,508.301,512.201,491.8321,149,219
19 Apr 20241,486.551,534.951,480.251,531.301,510.6717,288,217
18 Apr 20241,509.801,518.851,491.051,494.701,474.5617,117,442
16 Apr 20241,487.001,512.901,482.251,509.251,488.9210,372,443
15 Apr 20241,497.551,510.001,492.051,494.701,474.5611,707,624
12 Apr 20241,521.001,529.851,513.451,518.951,498.4920,542,104
10 Apr 20241,549.901,549.901,532.951,536.351,515.6513,903,700
09 Apr 20241,554.851,554.851,540.301,548.551,527.6910,942,247
08 Apr 20241,554.951,557.251,541.551,546.601,525.7710,241,470
05 Apr 20241,539.001,554.501,530.151,549.551,528.6829,527,951
04 Apr 20241,504.001,530.001,504.001,527.601,507.0244,467,533
03 Apr 20241,472.101,495.651,471.401,482.301,462.3322,792,193
02 Apr 20241,465.151,494.851,463.251,480.151,460.2120,612,723
01 Apr 20241,458.001,473.801,455.601,470.501,450.6912,599,785
28 Mar 20241,440.701,460.501,440.701,447.901,428.3927,796,071
27 Mar 20241,423.551,447.951,421.251,440.701,421.2931,084,334
26 Mar 20241,427.201,437.951,422.151,425.401,406.2028,422,145
22 Mar 20241,441.001,450.751,437.751,442.851,423.4122,990,163
21 Mar 20241,442.601,451.251,438.301,445.751,426.2714,461,430
20 Mar 20241,449.051,451.651,424.651,431.051,411.7721,803,047
19 Mar 20241,435.501,452.401,435.501,449.351,429.8318,091,797
18 Mar 20241,447.001,456.001,435.801,446.051,426.5710,718,928
15 Mar 20241,450.001,459.301,442.251,452.651,433.0871,806,902
14 Mar 20241,462.101,466.001,444.301,455.451,435.8426,216,079
13 Mar 20241,465.501,471.601,450.101,460.401,440.7331,533,727
12 Mar 20241,434.001,464.001,429.251,459.551,439.8932,709,227
11 Mar 20241,430.001,445.951,423.001,427.801,408.5725,265,547
07 Mar 20241,445.501,451.051,441.401,446.101,426.6224,674,023
06 Mar 20241,433.551,452.851,433.551,442.601,423.1721,204,765
05 Mar 20241,422.001,443.001,421.651,440.851,421.4418,995,836
04 Mar 20241,430.951,437.001,424.301,432.701,413.4017,808,237
01 Mar 20241,400.001,432.751,400.001,430.751,411.4817,369,449
29 Feb 20241,402.101,410.401,397.301,403.401,384.4926,647,850
28 Feb 20241,420.151,424.201,404.001,409.401,390.4112,660,993
27 Feb 20241,413.551,426.701,413.051,420.151,401.0216,043,575
26 Feb 20241,413.551,434.851,413.551,422.301,403.1411,753,435
23 Feb 20241,422.551,433.901,418.001,420.601,401.4614,916,726
22 Feb 20241,417.751,428.801,412.201,419.551,400.4325,280,441
21 Feb 20241,464.001,464.001,435.001,439.151,419.7622,946,568
20 Feb 20241,415.001,457.251,411.801,454.301,434.7128,066,754
19 Feb 20241,429.001,429.001,415.201,417.101,398.0117,225,878
16 Feb 20241,423.901,427.701,408.451,419.901,400.7716,087,871
15 Feb 20241,385.001,415.501,384.351,414.051,395.0020,792,472
14 Feb 20241,376.001,391.501,363.551,384.051,365.4045,660,405
13 Feb 20241,391.951,404.351,384.351,394.451,375.6628,790,497
12 Feb 20241,399.651,413.651,383.351,390.001,371.2717,223,906
09 Feb 20241,392.151,414.201,387.001,403.601,384.6928,321,062
08 Feb 20241,429.851,438.951,400.501,403.051,384.1534,553,062
07 Feb 20241,453.001,453.801,426.651,429.951,410.6927,418,543
06 Feb 20241,445.551,449.701,432.601,444.101,424.6520,537,870
05 Feb 20241,446.001,451.901,434.051,444.851,425.3919,302,523
02 Feb 20241,475.001,480.851,442.051,446.151,426.6722,433,877
01 Feb 20241,465.051,473.601,456.051,466.351,446.6016,345,370
31 Jan 20241,439.501,474.951,436.801,462.551,442.8532,880,520
30 Jan 20241,454.551,463.201,440.901,444.301,424.8420,864,384
29 Jan 20241,448.051,462.801,445.801,454.651,435.0532,822,749
25 Jan 20241,452.501,457.351,419.401,434.901,415.5749,470,926
24 Jan 20241,380.251,458.451,380.251,455.901,436.2943,002,202
23 Jan 20241,465.001,474.701,425.001,427.351,408.1257,734,701
19 Jan 20241,505.951,510.251,468.401,470.651,450.8454,800,269
18 Jan 20241,494.001,515.001,480.051,486.151,466.1380,535,465
17 Jan 20241,570.001,596.801,528.401,537.501,516.7985,072,618
16 Jan 20241,673.001,683.651,658.101,679.151,656.5312,661,250
15 Jan 20241,647.701,680.901,643.601,672.801,650.2614,160,178
12 Jan 20241,652.001,656.001,633.601,641.201,619.099,886,776
11 Jan 20241,660.001,662.901,643.001,649.001,626.799,157,005
10 Jan 20241,643.001,659.951,641.401,655.951,633.648,057,912
09 Jan 20241,667.151,677.801,646.751,650.501,628.2712,663,444
08 Jan 20241,678.501,682.351,660.001,663.451,641.048,999,235
05 Jan 20241,687.151,704.901,668.101,682.201,659.5415,944,735
04 Jan 20241,678.001,694.951,670.701,690.851,668.0713,367,028
03 Jan 20241,702.001,704.701,668.951,672.901,650.3614,194,881
02 Jan 20241,698.801,702.801,688.701,699.101,676.2114,621,046
01 Jan 20241,706.001,709.151,692.001,698.101,675.227,119,843
29 Dec 20231,697.001,714.901,696.001,709.251,686.2212,505,713
28 Dec 20231,709.301,721.401,702.001,705.251,682.2822,038,235
27 Dec 20231,681.501,706.501,678.601,703.301,680.3513,504,539
26 Dec 20231,673.251,685.951,668.551,682.451,659.789,022,928
22 Dec 20231,683.601,685.901,667.101,670.851,648.3424,289,425
21 Dec 20231,657.001,689.751,650.251,686.701,663.9818,294,620
20 Dec 20231,658.001,668.951,644.451,657.001,634.6817,116,260
19 Dec 20231,650.001,658.651,644.051,652.901,630.6312,004,223
18 Dec 20231,660.701,664.701,650.951,655.701,633.409,007,377
15 Dec 20231,650.001,668.001,646.601,656.551,634.2369,418,565
14 Dec 20231,646.001,658.951,645.001,650.151,627.9217,586,183
13 Dec 20231,632.451,636.001,615.101,630.901,608.9314,673,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...