HDFCBANK.NS: HDFC Bank Limited Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 405.7749

CLOSE 406.1417

Low

LOW 295.77

High

HIGH 475.78

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	302.37	302.52	298.02	299.27
01/03/2017	300.2	300.49	296.44	297.48
01/04/2017	297.46	298	295.95	296.38
01/05/2017	297.25	298.63	295.77	296.55
01/06/2017	297.52	299.6	297.05	298.42
01/09/2017	299.71	301.04	298.04	298.8
01/10/2017	299.05	304.2	298.83	303.58
01/11/2017	304.38	309.52	303.88	307.65
01/12/2017	308.75	310.93	306.38	308.75
01/13/2017	309.75	309.93	307.15	308.13
01/16/2017	308.38	312.37	308.2	311.92
01/17/2017	311.75	313.1	309.07	309.63
01/18/2017	310.23	314	310.21	310.65
01/19/2017	311.23	311.23	308.75	309.08
01/20/2017	309	311.25	307.5	309.08
01/23/2017	309	312.5	308.95	311.17
01/24/2017	312.5	317.88	312.32	316.89
01/25/2017	318.15	323.9	317.52	322.65
01/27/2017	324.75	325	322	322.98
01/30/2017	323.24	323.24	320.14	321.24
01/31/2017	320.6	323.18	319.25	321.67
02/01/2017	321.55	327.5	320.13	326.43
02/02/2017	326.43	326.43	323.15	324.68
02/03/2017	324.75	329	324.13	327.77
02/06/2017	328.08	330	327.87	328.53
02/07/2017	329	329.5	325.74	326.79
02/08/2017	326.89	329.68	324.54	326.42
02/09/2017	327.35	329.98	323.14	324.42
02/10/2017	324.58	327.19	324.5	325.9
02/13/2017	326.89	328.75	324.8	327.55
02/14/2017	328.5	328.5	326	327.78
02/15/2017	328	331	326.87	330.55
02/16/2017	330.75	333.25	330.07	331.98
02/17/2017	361.25	363.5	340.12	344.27
02/20/2017	340.3	353.87	339.79	352.28
02/21/2017	351.52	355.45	349.35	353.89
02/22/2017	353.75	354.7	348.72	349.79
02/23/2017	350.95	355.34	346.77	348.58
02/27/2017	347.73	349.59	344.65	348.4
02/28/2017	348.23	349.07	346.13	347.53
03/01/2017	349.12	349.13	346.6	347.92
03/02/2017	348.64	349	344.07	345.03
03/03/2017	346.13	346.13	342.25	344.25
03/06/2017	344.2	347.48	343.28	345.19
03/07/2017	345.57	346.88	344.05	346.55
03/08/2017	346.98	349.8	345.27	348.05
03/09/2017	345.42	349.68	345.42	348.55
03/10/2017	348.75	352	348.29	350.03
03/14/2017	355.53	356.04	351.67	352.68
03/15/2017	352.74	355	352.64	354.15
03/16/2017	354.53	355.72	353.42	354.34
03/17/2017	354.64	356.88	353.22	356.47
03/20/2017	356.67	359.97	356.49	359.03
03/21/2017	358.5	361.25	358.5	360.24
03/22/2017	356.93	359.25	356.45	357.73
03/23/2017	358.6	358.75	355.73	357.73
03/24/2017	358.25	358.62	355.5	356.09
03/27/2017	356	356	351.02	352.47
03/28/2017	354.58	356.18	353.28	355.05
03/29/2017	355.2	358.7	355	357.15
03/30/2017	357	369.99	356.27	366.55
03/31/2017	363.45	363.5	359.14	360.64
04/03/2017	361.5	362.53	356.5	358.3
04/05/2017	358.82	361.63	356.89	358.09
04/06/2017	357.88	360.75	356.27	359.63
04/07/2017	357.77	361.25	357.15	359.72
04/10/2017	360.75	360.75	358.17	358.54
04/11/2017	358.5	360.3	357.88	359.88
04/12/2017	359.75	362.49	358.88	360.93
04/13/2017	360.75	362.23	359.27	360.08
04/17/2017	360.08	360.95	357.07	359.2
04/18/2017	360	363.75	359.5	361.83
04/19/2017	361.75	364.19	359.5	362.25
04/20/2017	363.25	366.52	363.24	365.54
04/21/2017	366.5	374.75	363.33	374.15
04/24/2017	374.53	384.75	374.25	383.27
04/25/2017	383.77	386.38	382.4	384.27
04/26/2017	385.74	388.25	367.12	387.67
04/27/2017	386.53	393.49	386.53	392.15
04/28/2017	389.98	389.98	384.28	386.63
05/02/2017	386.75	387.73	382.59	385.15
05/03/2017	388.57	388.57	384.84	386.08
05/04/2017	384.82	385.73	380.65	383.7
05/05/2017	385.53	385.73	381.58	383.05
05/08/2017	384.5	385	382.14	383.7
05/09/2017	383.7	386.4	383.17	383.94
05/10/2017	385	388.75	384.27	387.95
05/11/2017	387.75	390	385.25	386.6
05/12/2017	386.48	389.23	384.05	387.92
05/15/2017	387.5	389.3	385.57	388.35
05/16/2017	388.75	390.5	387.07	389.92
05/17/2017	389.7	391.35	387.88	389.29
05/18/2017	387.25	390.38	387.03	389.28
05/19/2017	389.88	392.48	386.32	390.32
05/22/2017	391.28	395	390.78	394
05/23/2017	395	395.89	391.25	392.28
05/24/2017	392.27	393.87	390.5	391.69
05/25/2017	391.78	407.35	391.78	404.29
05/26/2017	401.67	408	400.28	406.5
05/29/2017	404.95	412	404.42	407.98
05/30/2017	407.5	408.38	404.04	407.27
05/31/2017	406.25	410.75	405.79	409.05
06/01/2017	409.75	409.97	405.14	407.15
06/02/2017	408.5	411.53	406.55	408.57
06/05/2017	408.43	409.74	406.25	408.89
06/06/2017	408.75	410.95	407.5	409.74
06/07/2017	410.1	411.23	407.59	410.2
06/08/2017	410.98	414.85	410.42	411.19
06/09/2017	410.03	417.5	410.03	416.7
06/12/2017	416	419	415	417.19
06/13/2017	415.44	422.98	415.25	419.18
06/14/2017	418.75	419.99	416.75	417.8
06/15/2017	417	418.9	413.4	416.09
06/16/2017	416.25	418.68	414.53	417.32
06/19/2017	417.75	424	417.1	423.23
06/20/2017	422.5	423.5	419.97	421.64
06/21/2017	420.65	425.32	419.9	424.68
06/22/2017	423.74	429	422.8	424.5
06/23/2017	425.5	425.69	418.8	419.67
06/27/2017	422.25	423.75	414.07	416.92
06/28/2017	416.25	418.75	414.45	416.62
06/29/2017	416.75	420.48	412.78	415.77
06/30/2017	413.45	415	410.75	413.02
07/03/2017	413.15	416.88	411.82	414.65
07/04/2017	415.07	416.68	413	413.34
07/05/2017	413.28	414.88	411.25	412.19
07/06/2017	413.14	415.75	412.84	414.54
07/07/2017	415.22	417.4	414.5	416.8
07/10/2017	417	437	415.27	419.09
07/11/2017	419.39	422.7	416.78	420.1
07/12/2017	420	421.25	414.64	420.32
07/13/2017	422	423.33	419.92	420.89
07/14/2017	420.98	421.52	418	419.99
07/17/2017	420.64	421.92	419.25	420.59
07/18/2017	419.93	421.97	419.34	420.89
07/19/2017	421.25	424.05	420.47	423.08
07/20/2017	423.48	428.75	422.04	427.73
07/21/2017	428.53	428.82	425	425.77
07/24/2017	427.5	435	423.75	433.78
07/25/2017	439.75	439.75	433.27	434.92
07/26/2017	435.5	438.75	433.13	436.89
07/27/2017	439	449.7	437.89	447.42
07/28/2017	443	446.63	440.28	444.63
07/31/2017	444.39	447.75	441.64	446.1
08/01/2017	445.47	452.29	443.05	449.3
08/02/2017	451.75	451.75	445.52	447.92
08/03/2017	447	448	443.6	444.99
08/04/2017	444.25	449.19	441.54	447.57
08/07/2017	446.5	449.12	446.25	447.14
08/08/2017	448.03	449.32	441.53	444.48
08/09/2017	442.75	444.27	439.59	441.12
08/10/2017	440	441.5	438.22	440.12
08/11/2017	436.25	439.5	432.79	437.27
08/14/2017	438.25	443.74	437	439.3
08/16/2017	440.59	447.45	437.14	445.32
08/17/2017	444.07	445.24	438.44	441.35
08/18/2017	440	440.25	435.75	438.04
08/21/2017	438.5	439.75	434.55	435.8
08/22/2017	437.83	438.5	434.2	436.75
08/23/2017	437.5	444.49	437.5	443.12
08/24/2017	443.73	443.74	439.79	440.63
08/28/2017	440.6	442.79	439.59	440.57
08/29/2017	439.75	439.75	434.5	436.54
08/30/2017	437.99	442.5	437.52	442.14
08/31/2017	443	444.97	439.1	444.12
09/01/2017	445.25	445.37	440.28	441.9
09/04/2017	441.25	441.25	436.53	437.73
09/05/2017	439.25	441.23	437.75	438.84
09/06/2017	435.94	440.7	434.5	439.98
09/07/2017	440.03	444.19	440.03	441.64
09/08/2017	443.35	447.5	442.75	446.92
09/11/2017	448.25	457.25	447.55	455.84
09/12/2017	456.93	459.98	454.58	458.8
09/13/2017	458.75	462.25	456	460.47
09/14/2017	460.04	463.13	457.88	459.85
09/15/2017	459	462.95	458.37	462.24
09/18/2017	463.39	466.12	463.13	465.12
09/19/2017	466.23	467	461.89	462.43
09/20/2017	462	465.37	461.32	462.22
09/21/2017	462	462.13	457.68	459.78
09/22/2017	458.7	459.74	455	456.03
09/25/2017	455.62	455.62	448.15	449.94
09/26/2017	447.27	449.15	446.25	448.08
09/27/2017	449	451.4	442.5	444.13
09/28/2017	443.5	449.75	440.83	448.83
09/29/2017	450.03	455.5	449.07	451.43
10/03/2017	452	455.25	449.28	452.22
10/04/2017	451.98	452.98	448.34	449.25
10/05/2017	448.75	451.25	448.28	449.65
10/06/2017	449.5	451.12	448.5	450.03
10/09/2017	449.7	450.75	447.63	448.88
10/10/2017	449.75	453.74	448.17	450.68
10/11/2017	450.82	453.82	446.9	447.54
10/12/2017	448.78	455.37	447	454.7
10/13/2017	456.68	464.14	455.5	462.7
10/16/2017	465	468.32	460.5	464.29
10/17/2017	462.5	463.43	459.78	462.82
10/18/2017	460.25	468.75	459.75	467.13
10/23/2017	464.98	467.43	459.02	465.83
10/24/2017	465.75	469.9	463.25	466.78
10/25/2017	465	465.75	446.25	448.78
10/26/2017	442	452.5	439.47	448.84
10/27/2017	451.1	451.88	444.75	447.77
10/30/2017	449.57	454	448.1	453.75
10/31/2017	452.88	452.88	449.82	452.13
11/01/2017	453.78	456.25	453	455.3
11/02/2017	455.75	457.45	454.24	455.53
11/03/2017	456.43	460	455.4	457.68
11/06/2017	456.25	460	455.65	457.15
11/07/2017	459.5	461.24	455.19	455.93
11/08/2017	456.3	458.4	454.75	456.49
11/09/2017	456.75	458.75	455.28	456.97
11/10/2017	455.43	458.7	453.09	455.5
11/13/2017	455.5	455.79	448.75	453.39
11/14/2017	453.98	454.75	450	450.59
11/15/2017	449.5	450.92	447	450.07
11/16/2017	451	454	448.8	451.93
11/17/2017	457.18	459.58	453.29	456.39
11/20/2017	457.25	459.93	457.25	459.54
11/21/2017	459.37	462.5	459.03	461.57
11/22/2017	462.43	465	461.14	463.82
11/23/2017	464.75	465	459.5	460.72
11/24/2017	460.75	464.45	460.25	462.85
11/27/2017	462.25	465.5	461.4	464.39
11/28/2017	464	467.75	463.97	466.34
11/29/2017	466.25	468.88	463.95	468.33
11/30/2017	467.18	468.49	460	463.43
12/01/2017	463.73	465	461.03	462.05
12/04/2017	463.73	463.73	457.53	458.53
12/05/2017	456.5	457.14	451.75	455.12
12/06/2017	454.99	455.34	449.75	450.83
12/07/2017	451.67	454.15	450.78	452.42
12/08/2017	453.5	463.25	453.5	460.1
12/11/2017	462	462.94	460	461.6
12/12/2017	462.28	462.48	453.99	454.98
12/13/2017	455.02	461.25	453.78	455.34
12/14/2017	456	460	453	459.52
12/15/2017	464	472	463.88	468.37
12/18/2017	463.75	474.75	452.33	469.74
12/19/2017	469.95	473.42	469.04	471.13
12/20/2017	474.73	475.78	465.92	467.04
12/21/2017	469.98	471.25	466.3	467.08
12/22/2017	469.75	470	465.44	469.17
12/26/2017	470.25	470.7	464.18	467.09
12/27/2017	467.53	467.58	462.79	464.19
12/28/2017	464.73	470.23	464.5	469.52
12/29/2017	469.2	469.8	467.04	468.1

Menu

Create your free account now!

HDFCBANK.NS: HDFC Bank Limited Historical Data

2017 Historical Chart

Average

Low

High