Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HDFC Bank Limited logo
HDFCBANK.NS
HDFC Bank Limited
10:00:00
779.8 ₹
0.0000 (%0.00)
Previous Close: 799
Day Low₺776.2
Day High₺789.05
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HDFCBANK.NS: HDFC Bank Limited Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 289.8316
CLOSE 289.7984

Low

LOW 232

High

HIGH 329.62
DATEOPENHIGHLOWCLOSE
01/01/2016270.6272.57269.04272.19
01/04/2016271271267.02267.63
01/05/2016267.55268.7265.33265.6
01/06/2016264.17269.19264.17266.77
01/07/2016265.02266.23262.43264.05
01/08/2016265.49266.13264.32265.58
01/11/2016263.02265.25261.33264.65
01/12/2016265.98265.98260.88261.74
01/13/2016263265.69259.25265.04
01/14/2016262.54264.35259.88262.44
01/15/2016262263.87259.52260.54
01/18/2016258.92260.37255.25256.46
01/19/2016256.8259.39256.58258.95
01/20/2016256.25277251.98254.58
01/21/2016255.25258.32253.35255.75
01/22/2016256.43261.07255.52257.58
01/25/2016259.99261.68258.27260.29
01/27/2016262.12262.18258.25258.92
01/28/2016259.75261.73257.5257.93
01/29/2016258.8263.74258.8262.46
02/01/2016264.5266.75263.43264.94
02/02/2016266.25266.32262.55263.45
02/03/2016261.13262.85260.5260.96
02/04/2016262263.73261.39262.3
02/05/2016263.2265.95261.4263.82
02/08/2016263.75264.5257.58258.96
02/09/2016256.68257.89255.17256.52
02/10/2016255.98257.54252.53253.24
02/11/2016252.5253.25242.05243.83
02/12/2016244.75246.62241.5242.85
02/15/2016245247.07242.78243.4
02/16/2016245.38245.5240.5243.37
02/17/2016244.23244.98239.75243.73
02/18/2016246.5247.82244.25247.37
02/19/2016247.19248.15243.38247.33
02/22/2016245.75249245.75247.19
02/23/2016246.23246.38241.5242.51
02/24/2016240240.73236.6237.4
02/25/2016238.5239.32234.55235.67
02/26/2016237.5242.75236.25240.25
02/29/2016240.28245.65232242.96
03/01/2016243.74246.69242.96246.04
03/02/2016249.5252.73248.75251.8
03/03/2016252.69255252.5253.97
03/04/2016253.87256.23248.28255.14
03/08/2016256256252.38253.54
03/09/2016253.25257.48251.69256.2
03/10/2016256.2256.44252.53255.32
03/11/2016254.98257.7253.25257.18
03/14/2016257259.49256.32256.89
03/15/2016256.98258.35255.42256.68
03/16/2016256.75258.57254.74257.62
03/17/2016258.74259.75252.79254.6
03/18/2016255.74258253.84257.1
03/21/2016258.25261.83258.07261.4
03/22/2016261.63264.15260.18263.46
03/23/2016263.27263.27260.14262.33
03/28/2016261.25263.25260.42261.88
03/29/2016261.88264.88261.07263.45
03/30/2016264.5267.48263.48266.24
03/31/2016266.71269.73266.27267.79
04/01/2016267.2269.1264.2266.12
04/04/2016266.3268.2266267.27
04/05/2016267.25269.23263.92264.37
04/06/2016265.25266.74264.19265.38
04/07/2016266266.19261.77263.88
04/08/2016263.75265.83263.57264.83
04/11/2016265.08268.52260.71267.74
04/12/2016267.4267.75264.82265.75
04/13/2016268271.24267.38270.44
04/18/2016270.88273267.9271.95
04/20/2016272.98275270.89274.46
04/21/2016273.75276.29272.25272.79
04/22/2016272.38275.21271.3273.04
04/25/2016275275271.13273.32
04/26/2016273.75278.75273.13278.46
04/27/2016277.46281.25277.25281.05
04/28/2016281.05284.18277.58278.49
04/29/2016278.45284276.55283.08
05/02/2016281.94282.5279279.42
05/03/2016280.48283.75278.29279.5
05/04/2016279.38283.63278.57281.83
05/05/2016282283.69280.68283.08
05/06/2016283283.07279.32279.92
05/09/2016280286.24279.75285.35
05/10/2016285.88286.88284.02286.23
05/11/2016283.68286.25282.43284.7
05/12/2016286288283.13287.27
05/13/2016287287282.5285.23
05/16/2016286.25291.48283.14290.7
05/17/2016291.27292.32287.83288.37
05/18/2016287.75287.75282.88285.17
05/19/2016285.02285.68283284.83
05/20/2016284.99287.13283.4285.23
05/23/2016285.49287.49283.3284.19
05/24/2016284.6285.92283.89284.99
05/25/2016286.58293.99286.58293.33
05/26/2016294.02297.23291.57295.82
05/27/2016295.82297.5294.18296.7
05/30/2016296.75298.75294.52294.94
05/31/2016296.48296.48294.35295.48
06/01/2016295.74295.74292.75293.79
06/02/2016293.68295.15292.75293.74
06/03/2016295.02296.25292.27292.94
06/06/2016294295.6292.52292.77
06/07/2016294.24295291.92293.43
06/08/2016293.95294.5290.25290.65
06/09/2016290.63291.05288.13289.85
06/10/2016289.6293.18289.05290.33
06/13/2016288.69291.24287.77288.23
06/14/2016288.75289.25286.07287.96
06/15/2016288.75292.73288.3292.39
06/16/2016291.64292.21288.83290.54
06/17/2016291.75294.5291.39292.5
06/20/2016289.75294.82289.7293.02
06/21/2016293.75293.87290.3291.67
06/22/2016291.5293.75291.5292.88
06/23/2016292.45297.96291.88297.52
06/24/2016289.96292.98286.75290.48
06/27/2016290.5292.25288.27289.99
06/28/2016290.32293.27287.5291.74
06/29/2016291.25292.38289.93292.08
06/30/2016292.75295290.54294.12
07/01/2016295296.25292.95293.63
07/04/2016294.55294.88292.85293.2
07/05/2016293.2293.58290.5291.4
07/07/2016291.98297.19290.23296.42
07/08/2016296.27296.4292.82293.71
07/11/2016296.5300.48295.27299.94
07/12/2016302.48302.48298.89300.54
07/13/2016299.95300.49298.33299.44
07/14/2016300.25300.54298.05300.08
07/15/2016300.95306.5298.77305.93
07/18/2016306.25309.63305.67306.87
07/19/2016307.25307.69303.46304.58
07/20/2016305.75309.63305.44308.05
07/21/2016307.68309.98305.63307.15
07/22/2016308.33308.67305.38307.7
07/25/2016308.25312.37306.75311.74
07/26/2016310.6311.42308.79309.7
07/27/2016310.25311.89307.5309.24
07/28/2016309.5312.82308.89312.12
07/29/2016312312.5308.75311.55
08/01/2016312.25314.74306.92310.58
08/02/2016311.75314.12310.1310.83
08/03/2016310.27312.49307.75310.12
08/04/2016311.65311.68308.4310.25
08/05/2016311.85313.92310.44312.32
08/08/2016313.23313.75311.14312.4
08/09/2016313.23313.23309.43311.8
08/10/2016311.25312.74304.94306.73
08/11/2016306.7308.75305.5307.07
08/12/2016307.77308.75304.85307.18
08/16/2016308.25309.62303.45306.83
08/17/2016308.35309.38306.5308.73
08/18/2016309.5313.73308.64313.13
08/19/2016312.5312.5310.37311.77
08/22/2016311.27313.62310.25312.58
08/23/2016312.75313.5311.52312.87
08/24/2016313.02316.05311.77315.45
08/25/2016316316.7313.58314.64
08/26/2016315315.48313.48314.27
08/29/2016313.88313.88309.05309.52
08/30/2016311.27317.63310.99317.17
08/31/2016317.25323.75316.38322.8
09/01/2016322322.5318.85320.93
09/02/2016321.38322.25320.29321.27
09/06/2016322.52325.98322.52325.1
09/07/2016325.25326.25320.77321.69
09/08/2016322.5323.82320.9322.35
09/09/2016322.5323.63319.58322.6
09/12/2016318.68321.1317.88319.98
09/14/2016318.75319.25316.35317.37
09/15/2016318320.98317.46319.9
09/16/2016320.95326.13320.95324.46
09/19/2016324.25325.63322322.54
09/20/2016323.17323.75321.02322.12
09/21/2016323324.5321.98323.25
09/22/2016326.25329.24325.14326.73
09/23/2016326.52329.62325.38328.18
09/26/2016326.52327.23323.43324.04
09/27/2016324.75326.54323.71324.52
09/28/2016324.98325322.25323.82
09/29/2016324.49326.5316.99319.38
09/30/2016319.27320.25316.85318.21
10/03/2016320.25322.48319.1321.8
10/04/2016322.15323.75320.58322.39
10/05/2016324.5325.02319.1321.52
10/06/2016321.77323.9319.77320.49
10/07/2016321321.94319.07320.15
10/10/2016321.25321.98319.69321.08
10/13/2016319.75319.75314.12315.69
10/14/2016316.44317313.5315.45
10/17/2016316.38316.6308.19309.43
10/18/2016310.8315309.75314.46
10/19/2016315.27315.75312314.58
10/20/2016315.07316.87312.75313.88
10/21/2016314318.24312.5317.68
10/24/2016317.94319.21315.27315.89
10/25/2016317317311.02312.58
10/26/2016310.83316.25308.77309.83
10/27/2016309.75314.25306.04313.02
10/28/2016313.63315.48310.02314.77
11/01/2016314315.96311.77314.95
11/02/2016312.77313.93310.38311.54
11/03/2016311.25315307.94313.74
11/04/2016313.2313.2310.44310.93
11/07/2016313313.71310312.37
11/08/2016312.77314.5310.02313.58
11/09/2016300314.35298.83312.82
11/10/2016315.94320.75313.52319.64
11/11/2016318.5320.5316.4318.95
11/15/2016319.38322.25312.67313.69
11/16/2016317317310.02311.08
11/17/2016309.58312.23306.29307.55
11/18/2016309309302.3302.85
11/21/2016304.88304.88297.08299.68
11/22/2016301.7301.7297.33299.52
11/23/2016300.75300.75295.27296.19
11/24/2016296296.58290.23291.38
11/25/2016292.25298.3289.5297.33
11/28/2016295.07299.73294.52296.12
11/29/2016296.18298.24294.13294.69
11/30/2016296.25300.5295.27299.9
12/01/2016300.58301.98298.25299.32
12/02/2016297.25300.49294.18297.27
12/05/2016296.9299.74294.13299.08
12/06/2016298.75300.71297.55298.62
12/07/2016300.46301.48291.75295.4
12/08/2016296.75301.39296.75299.88
12/09/2016299.77300.58297299.58
12/12/2016298298.04295.27296.12
12/13/2016295.07297.58294.64296.57
12/14/2016296.75297293.35293.93
12/15/2016291.05298.63290.9294.15
12/16/2016294.15296.25292.89295.58
12/19/2016294.2294.88292.63294.19
12/20/2016294296.25292.93295.48
12/21/2016296296.25293.75295
12/22/2016294.1294.88292.1293.27
12/23/2016292.75297.32292.33296.57
12/26/2016294.64296.52292.52293.75
12/27/2016294.83296.73293.48296.3
12/28/2016297.48298.74295.25296.69
12/29/2016296.25301.99295.37301.3
12/30/2016300303299.99301.55