HDFCBANK.NS: HDFC Bank Limited Historical Data

2018 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 500.2951

CLOSE 500.4579

Low

LOW 457.13

High

HIGH 555

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	468.18	470.19	462.63	463.63
01/02/2018	464.64	468.75	464.64	468.09
01/03/2018	468.75	469.57	462.8	463.17
01/04/2018	463.25	466.38	463.25	464.98
01/05/2018	465.75	467.02	463.89	465.9
01/08/2018	466.25	467.68	464.44	465.15
01/09/2018	465.5	467.47	463.75	465.93
01/10/2018	466.3	466.98	464.33	466.05
01/11/2018	466.05	469	464.07	468.14
01/12/2018	468.25	469.54	465	466.33
01/15/2018	467.49	476.1	464.97	474.44
01/16/2018	475.87	477.5	471.32	475.04
01/17/2018	474.25	475.64	471.75	472.63
01/18/2018	481	488.5	479.52	483.58
01/19/2018	483.79	489.98	479.82	488.05
01/22/2018	490	497	488.29	490.84
01/23/2018	491.25	491.68	485.83	487.83
01/24/2018	488.14	492.25	487.65	489.42
01/25/2018	488.48	495	487.63	493.74
01/29/2018	494.5	501.74	494.5	499.92
01/30/2018	499.45	500.48	496.04	498.88
01/31/2018	497.35	503.38	496.75	501.43
02/01/2018	501.5	503.75	496.33	497.79
02/02/2018	496.5	497.48	485.38	487
02/05/2018	479.5	483.82	476.47	478.47
02/06/2018	465	478	459.08	474.2
02/07/2018	476.75	476.75	465.6	468.2
02/08/2018	471	474.65	466.63	470.24
02/09/2018	461.98	466.18	461.03	462.38
02/12/2018	465	471.5	463.79	469.17
02/14/2018	472.45	474.48	468.67	470.79
02/15/2018	472.43	473.69	468.75	470.48
02/16/2018	470.98	473.72	468.92	469.65
02/19/2018	470.65	471.9	464.77	469.55
02/20/2018	471.19	471.47	464.7	465.8
02/21/2018	466.99	467.14	463.05	464.35
02/22/2018	462.5	465	460.39	463.3
02/23/2018	464.23	471.22	462.6	470.14
02/26/2018	472.03	478.7	470.89	477.89
02/27/2018	478.69	480.44	475	475.64
02/28/2018	472.39	473.87	469.5	471.05
03/01/2018	469.83	473.33	467	468.59
03/05/2018	468.54	469.5	464.57	467.49
03/06/2018	467.5	469.98	459.88	461.57
03/07/2018	460	463.35	457.13	458.15
03/08/2018	459.95	464.63	458	463.22
03/09/2018	463.74	466.32	461	462.77
03/12/2018	465.05	467.37	463.35	466.82
03/13/2018	466.87	471.19	463.75	465.07
03/14/2018	464	466.98	462	466.13
03/15/2018	466.3	471.88	466.3	470.2
03/16/2018	470	470.28	461.64	463.25
03/19/2018	463.25	465	460.79	461.82
03/20/2018	461.28	463.98	458.82	459.88
03/21/2018	462	465.8	460.83	464.73
03/22/2018	464.73	470	463.78	466.94
03/23/2018	461.67	463.28	459.32	460.39
03/26/2018	459.98	475	458.38	473.37
03/27/2018	473.45	474.75	469	473.15
03/28/2018	470.74	474.93	469.02	471.53
04/02/2018	472.63	483.94	472.63	482.8
04/03/2018	480.99	481.43	477.75	478.98
04/04/2018	478.24	481.24	469.62	470.82
04/05/2018	475.33	478.5	472.55	477.23
04/06/2018	478.05	481.62	476.45	480.85
04/09/2018	479.7	485.5	479.1	484.77
04/10/2018	485.75	485.75	478.38	480.22
04/11/2018	478.98	480	476.35	479.72
04/12/2018	479	483.23	476.48	482.2
04/13/2018	482	485	479.78	481.25
04/16/2018	480	487.5	479.97	485.53
04/17/2018	485.88	487.75	483.53	487.13
04/18/2018	487.75	488.38	482.52	483.15
04/19/2018	485	486.2	483.25	484.75
04/20/2018	485.25	490.25	483.04	488.98
04/23/2018	494.75	494.75	465.08	483.94
04/24/2018	483.75	487.02	481.5	483.75
04/25/2018	481.98	484.5	478	480.19
04/26/2018	479.2	484.8	477.82	482.57
04/27/2018	483.25	483.88	478.13	480.85
04/30/2018	482.5	488.7	482.2	486.08
05/02/2018	487.5	494.5	486.5	492.38
05/03/2018	492.02	493.73	486.5	491.98
05/04/2018	492.5	497.5	491.58	497.13
05/07/2018	495.42	496.83	493.75	494.35
05/08/2018	494.82	494.98	488.65	491.77
05/09/2018	489.04	495.13	489.04	494.6
05/10/2018	497.15	499.75	495.5	498.18
05/11/2018	498.18	504.25	496.5	502.94
05/14/2018	504.3	506.85	503.1	505.44
05/15/2018	506.77	516.25	506.68	509.45
05/16/2018	507.64	512.25	504.29	505.84
05/17/2018	505.97	511.12	503.13	506.94
05/18/2018	506.18	506.18	500.88	503.04
05/21/2018	504.03	505.25	496.52	498.27
05/22/2018	499.68	503.49	496.38	497.48
05/23/2018	496.95	498.5	490.85	491.88
05/24/2018	491.78	497.57	489.09	496.5
05/25/2018	497.5	504	497.48	502.18
05/28/2018	501.95	513	501.5	510.55
05/29/2018	509.5	513.17	507.2	508.15
05/30/2018	504.93	513.25	504.08	512.09
05/31/2018	525	540	520	534.86
06/01/2018	529	534.5	525.25	527.65
06/04/2018	537.5	539.25	509.49	511.55
06/05/2018	512.5	516.74	505.75	515.9
06/06/2018	515.05	516.2	511.25	514.34
06/07/2018	518.3	519.95	513.3	515.55
06/08/2018	514.75	515.32	508.75	512.34
06/11/2018	512.98	515.74	509.7	510.58
06/12/2018	512.98	513.17	509.6	510.97
06/13/2018	513	513.7	506.03	507.87
06/14/2018	507.5	511.25	506.25	509.35
06/15/2018	506.5	509.73	505.58	507.4
06/18/2018	507.53	509.7	502.28	504.79
06/19/2018	506.24	510.18	504.83	505.88
06/20/2018	506.5	514.5	506.25	514.04
06/21/2018	515	517.7	511.77	514.4
06/22/2018	514.24	522.2	512.47	520.84
06/25/2018	520.77	524.45	518.27	523.74
06/26/2018	521.52	525.75	519.97	523.42
06/27/2018	523.25	529.88	522.5	528.15
06/28/2018	528.75	535	527.8	532.72
06/29/2018	530.42	535	526.28	527.11
07/02/2018	527.09	527.1	515.82	518.32
07/03/2018	518.32	521.25	516.4	517.55
07/04/2018	519.07	527.02	517.25	525.89
07/05/2018	526.25	532.25	523.14	530.94
07/06/2018	528.33	533.89	527.84	528.79
07/09/2018	530.47	532.5	526.94	531.41
07/10/2018	532.48	537.4	531.25	536.6
07/11/2018	536.27	538.92	533.7	537.07
07/12/2018	538.23	544.97	538	541.49
07/13/2018	542.1	547.7	540.78	545.23
07/16/2018	544.85	547.52	540.94	542.22
07/17/2018	540.82	545.25	540.82	544.19
07/18/2018	546.75	555	543.41	544.05
07/19/2018	545.75	548.38	542.75	547.47
07/20/2018	546.53	550.72	542.78	547.27
07/23/2018	537.5	544.5	534.52	539.11
07/24/2018	536.75	542.25	536.75	539.94
07/25/2018	541.16	544.2	540	542.59
07/26/2018	541.25	550.86	541.25	548.15
07/27/2018	550.49	552.99	546.17	550.54
07/30/2018	549.75	549.75	539.85	542.48
07/31/2018	540	546.48	537.52	544.88
08/01/2018	540.7	543.75	537.92	539.67
08/02/2018	538.38	538.42	530.34	532.55
08/03/2018	533.39	536.77	528.5	530.41
08/06/2018	530.25	534.35	526.53	528.58
08/07/2018	531.25	533.63	527	532.73
08/08/2018	533.97	537.95	533.27	534.09
08/09/2018	535.5	535.5	523.66	529.63
08/10/2018	530.88	530.95	524.5	528.61
08/13/2018	521	525.99	520	522.91
08/14/2018	524.5	526.25	521.8	522.28
08/16/2018	520.75	521.67	516.6	518.92
08/17/2018	520.73	523.27	517.91	519.34
08/20/2018	518.75	526.9	518.75	524.05
08/21/2018	524.5	528	523.16	524.02
08/23/2018	526.25	526.75	519.22	519.98
08/24/2018	517.75	523.4	516.52	517.47
08/27/2018	519.25	522.13	517.57	520.11
08/28/2018	522	524.57	519.7	523.72
08/29/2018	523.04	523.52	518.19	519.63
08/30/2018	520.9	521.98	515.47	516.53
08/31/2018	517.3	519.69	514.57	515.3
09/03/2018	517.35	519.74	515.88	518.77
09/04/2018	519.23	519.49	512.25	512.95
09/05/2018	513.45	515.05	508.89	511.47
09/06/2018	512.25	514.75	508.15	513.05
09/07/2018	512.75	515	510.19	514.24
09/10/2018	513.75	513.75	506.28	510.29
09/11/2018	511.58	512	498.54	500.1
09/12/2018	500.48	505.34	497.39	502.97
09/14/2018	504.97	509.35	504.74	507.4
09/17/2018	505.33	505.74	497	498.05
09/18/2018	498.73	502.47	495.24	497.3
09/19/2018	498.72	499.5	489.13	490.34
09/21/2018	493.48	499.97	477.55	492.57
09/24/2018	491.82	493.05	478.75	481.43
09/25/2018	481.43	490.5	478.75	488.1
09/26/2018	490.74	494.5	488.83	492.05
09/27/2018	492.35	496.5	488.79	494.04
09/28/2018	495.17	503.87	494.29	501.52
10/01/2018	502.45	510.5	499.45	508.87
10/03/2018	507.62	513.05	501.75	507.79
10/04/2018	502	504.45	485.75	489.44
10/05/2018	488.49	497.5	485.04	491.33
10/08/2018	491.25	492.25	482.5	486.25
10/09/2018	486.1	491.25	482.5	485.15
10/10/2018	486.25	495.57	483.88	491.79
10/11/2018	481.25	487.08	479.4	484.39
10/12/2018	486.25	499.28	485.5	495.47
10/15/2018	497.5	502.7	492.58	502.02
10/16/2018	500.75	504.55	496.88	498.19
10/17/2018	501.53	503.25	490.88	493.65
10/19/2018	489.73	495.22	489.5	491.94
10/22/2018	503.5	505	497.15	499.73
10/23/2018	493.25	499.73	493.25	496.22
10/24/2018	501	502.2	493.15	498.07
10/25/2018	493.4	500.9	490.62	492.2
10/26/2018	492.2	494.3	487.25	490.3
10/29/2018	491.03	491.24	473.8	481.58
10/30/2018	481.25	483	474.83	478.19
10/31/2018	475.52	479.48	471.25	477.94
11/01/2018	482.5	482.5	474	477.93
11/02/2018	481.5	490	478	487.5
11/05/2018	487.48	489.92	484.5	489
11/06/2018	488.75	494	485.74	487.08
11/09/2018	489.55	489.98	484.08	486.35
11/12/2018	487.88	490.5	479.29	480.27
11/13/2018	479.75	484.43	477.05	481.94
11/14/2018	484.64	490	484.15	489.44
11/15/2018	490.48	494.33	482.8	493.79
11/16/2018	495.25	503.25	495	501.08
11/19/2018	502.75	505.25	500.48	503.48
11/20/2018	503.25	504.9	499.77	503.12
11/21/2018	503.19	505.99	501	504.69
11/22/2018	503.32	508.75	500.04	501.38
11/26/2018	503.48	513	503.02	512.45
11/27/2018	510.27	516.98	510.19	516
11/28/2018	516.25	524.65	515.03	522.32
11/29/2018	525.25	534.35	523.5	532.77
11/30/2018	532.5	534.39	527.5	532.11
12/03/2018	532.75	535.5	526.73	528.33
12/04/2018	526.35	527.75	519.65	521.39
12/05/2018	519.5	526.33	518.99	524.8
12/06/2018	522.42	525.41	521.25	524.27
12/07/2018	526.67	529.5	520.08	526.9
12/10/2018	516.48	526.2	516.48	522.19
12/11/2018	514	517.83	508	514.89
12/12/2018	516.74	522.45	515.03	521.33
12/13/2018	523.75	531.25	522.83	525.33
12/14/2018	526.23	529.5	522.02	523.92
12/17/2018	526	533.15	524.75	532.55
12/18/2018	531	534.75	525.65	533.86
12/19/2018	533.28	539.85	528.39	530.86
12/20/2018	528.14	535.11	525.66	534.36
12/21/2018	533.5	537.28	527.27	527.79
12/24/2018	526	526	519.34	520.16
12/26/2018	519.25	531.75	517.25	530.59
12/27/2018	533.25	534.55	524.61	526.27
12/28/2018	529.34	534.44	528.88	530.73
12/31/2018	534.25	534.25	529.17	530.42

Menu

Create your free account now!

HDFCBANK.NS: HDFC Bank Limited Historical Data

2018 Historical Chart

Average

Low

High