HDFCBANK.NS: HDFC Bank Limited Historical Data

2019 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 582.4499

CLOSE 581.9224

Low

LOW 505.5

High

HIGH 652.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	531.91	537.75	526.4	537.03
01/02/2019	535.7	536.88	529.92	532.13
01/03/2019	531.05	532.07	525.75	527.95
01/04/2019	528.82	532.13	527.59	529.36
01/07/2019	531.92	533.84	529.5	530.16
01/08/2019	530.5	530.88	524.16	525.75
01/09/2019	529.5	530.34	525.65	529.2
01/10/2019	529.25	530.95	523.16	527.13
01/11/2019	528.45	531	527	527.98
01/14/2019	527.48	527.48	524.61	525.41
01/15/2019	526.27	531.63	525.5	530.48
01/16/2019	530.02	531.25	527.07	530.05
01/17/2019	531.32	533.98	528.34	533.08
01/18/2019	533.75	534.75	528.64	532.57
01/21/2019	534.99	541.63	531.63	537.04
01/22/2019	536.5	536.7	532.27	533.97
01/23/2019	533.5	533.97	525.36	526.35
01/24/2019	527.5	530.41	524.48	525.57
01/25/2019	523.25	527.5	522.5	524
01/28/2019	522.5	525.52	519.19	521.04
01/29/2019	519.57	520.75	513.25	514.4
01/30/2019	514.32	514.32	507	508.68
01/31/2019	507.75	522.44	505.5	519.99
02/01/2019	519.99	529.25	519.15	522.61
02/04/2019	523.75	528.25	520.66	526.23
02/05/2019	527	529.75	524.25	528.52
02/06/2019	529.07	531.75	528.4	530.66
02/07/2019	531.27	532.5	526.47	529.32
02/08/2019	528	536.24	526.66	530.66
02/11/2019	528.33	535.73	528.33	534.91
02/12/2019	534.5	537	531.2	532.42
02/13/2019	533.89	538.75	533.08	535.86
02/14/2019	535	535	526.4	527.55
02/15/2019	526.84	527.03	519.55	525.16
02/18/2019	526.7	529.5	521.5	522.48
02/19/2019	522.42	527.04	519.55	521.02
02/20/2019	522.13	527.75	520.48	527.09
02/21/2019	525.42	529.99	523.4	528.98
02/22/2019	529.85	532.03	522.28	522.86
02/25/2019	523.79	532.49	523.79	531.35
02/26/2019	527.82	531.25	525.28	527.66
02/27/2019	529.03	531.11	522.04	523.07
02/28/2019	523.28	526.47	518.3	519.39
03/01/2019	521.57	525.23	519.25	520.84
03/05/2019	522.23	527.78	517.5	526.78
03/06/2019	527.5	527.58	522.64	526.07
03/07/2019	527.4	532.5	523.75	531.63
03/08/2019	528.77	532.5	527.36	532.05
03/11/2019	533	535.92	530.55	532.11
03/12/2019	536.75	543.75	534.25	542.75
03/13/2019	543.75	558.5	543.03	556.64
03/14/2019	561.22	561.88	552.65	556.19
03/15/2019	557.75	564.98	557.02	563.25
03/18/2019	565.48	572.91	561.75	565.36
03/19/2019	567.38	568.98	562.75	566.94
03/20/2019	567.25	575	565.27	574.75
03/22/2019	575	576.75	567.7	569.04
03/25/2019	565	571.97	563.25	570.33
03/26/2019	568.98	578.75	568.15	577.84
03/27/2019	579.64	582.02	569.77	574.86
03/28/2019	574.7	581.25	571.97	575.7
03/29/2019	576.15	581.25	573.5	579.73
04/01/2019	581.32	583	576.15	577.95
04/02/2019	580	580	571.36	573.72
04/03/2019	573.03	579	572.07	573.19
04/04/2019	573.19	578.25	570	570.99
04/05/2019	571.95	578.44	570.5	576.4
04/08/2019	579.75	580.74	570.03	572.35
04/09/2019	574.15	575.75	566.75	571.82
04/10/2019	562.5	571	557.75	559.34
04/11/2019	561.23	565.75	559.24	564.38
04/12/2019	563.03	568.05	563.03	566.32
04/15/2019	567.5	573.23	566.09	572.2
04/16/2019	572.74	577.48	570.08	576.27
04/18/2019	578.25	578.77	572	573.41
04/22/2019	581.25	581.25	565.25	567.17
04/23/2019	569.39	572.5	560.4	561.33
04/24/2019	562.5	570.98	561.77	569.94
04/25/2019	571.73	574.7	564.49	565.86
04/26/2019	566.48	571.25	564.23	570.24
04/30/2019	571.25	580	569.6	579.36
05/02/2019	580.88	589.91	579.38	588.95
05/03/2019	591.05	594.5	589.13	591.99
05/06/2019	587	587.98	579.27	582.11
05/07/2019	587.98	589.5	579.5	580.59
05/08/2019	580.64	580.95	572	576.82
05/09/2019	575	575	567.9	572.73
05/10/2019	572.84	581.23	572.84	574.13
05/13/2019	574.02	578.34	570	571.8
05/14/2019	574.17	577.75	568.89	571.98
05/15/2019	574	576.8	570.55	571.67
05/16/2019	570.14	579.75	570	577.66
05/17/2019	578.25	592.33	577.9	590.53
05/20/2019	602	609.67	595	608.09
05/21/2019	609.5	612.35	599.86	600.92
05/22/2019	602.97	606.5	598.57	601.44
05/23/2019	602.25	609.98	579.78	583.03
05/24/2019	589.92	596.54	585.04	593.34
05/27/2019	594.73	605.48	593.07	602.09
05/28/2019	604.13	605	596.77	604.05
05/29/2019	602.55	607.7	602.55	604.23
05/30/2019	604	611.98	603.27	609.89
05/31/2019	614.2	616.25	589.2	606.34
06/03/2019	606.75	614.95	606.24	614.28
06/04/2019	613.75	616.44	610.27	613.08
06/06/2019	613.3	617.5	603.34	605.84
06/07/2019	606.41	613.57	602.25	611.91
06/10/2019	617.49	617.49	608.03	610.05
06/11/2019	612.88	614.98	610.09	612.1
06/12/2019	611.25	612.1	605.91	606.77
06/13/2019	608.99	613	603.99	611.17
06/14/2019	610.74	614.74	606.25	608.78
06/17/2019	608.75	609.98	604.33	605.5
06/18/2019	604.5	608	601	604.32
06/19/2019	606.75	611.23	604.17	607.09
06/20/2019	607.09	609.25	603.65	606.59
06/21/2019	606.5	607.42	601.41	603.55
06/24/2019	602.99	607.65	602.5	604.49
06/25/2019	604.97	610.38	600.75	607.17
06/26/2019	606.17	617.5	605.5	616.98
06/27/2019	617.19	623.63	614.04	615.58
06/28/2019	616	618.75	609.27	610.94
07/01/2019	614	622.25	612.52	621.39
07/02/2019	622	624.38	616.8	623.75
07/03/2019	624.75	625.83	620.75	622.41
07/04/2019	623.7	624.48	618	620.95
07/05/2019	621.28	623.74	615	618.1
07/08/2019	618.64	618.65	599.27	602.4
07/09/2019	600.97	602.7	593.25	594.79
07/10/2019	594.69	599.5	591.57	597.19
07/11/2019	600.75	603.5	598.91	601.79
07/12/2019	604.5	604.5	596.27	598.48
07/15/2019	599	600.75	594.34	598.69
07/16/2019	604.5	604.5	595.5	597.8
07/17/2019	598.24	602.9	597.83	599.36
07/18/2019	600.75	607.25	600.48	602.98
07/19/2019	603.75	605.17	591.75	593.91
07/22/2019	586.25	587.47	570.32	574.32
07/23/2019	573.63	573.63	560.52	565.88
07/24/2019	564.19	573.25	562.75	570.23
07/25/2019	571.25	578.86	570.07	571.52
07/26/2019	569.55	573.41	568.22	569.33
07/29/2019	568.39	568.39	555.77	561.08
07/30/2019	563.75	567.8	559.98	563.07
07/31/2019	560	566.75	558.57	562.91
08/01/2019	557.28	560	549.25	555.45
08/02/2019	552.75	556	545.5	553.59
08/05/2019	549.27	550	540.63	544.82
08/06/2019	541.75	552.57	541.75	547.28
08/07/2019	547.5	550.5	541.25	546
08/08/2019	549.5	560.75	545.75	558.29
08/09/2019	561.75	572.25	559.95	570.5
08/13/2019	568.33	568.33	550.65	555.09
08/14/2019	558.85	558.85	550.77	557.36
08/16/2019	553.5	558.25	551.03	556.92
08/19/2019	559.63	560.5	550.42	551.72
08/20/2019	552.32	556.95	551.72	555.15
08/21/2019	556.23	560.3	553.55	556.47
08/22/2019	555.22	555.22	541.77	543.53
08/23/2019	540.25	544.25	534.9	540.67
08/26/2019	548.73	566.54	541.75	564.04
08/27/2019	564	568.23	560.03	564.99
08/28/2019	562.5	564.34	556.59	561.88
08/29/2019	561.5	563.42	555.08	556.74
08/30/2019	558.38	565	555.5	556.99
09/03/2019	555	555.25	549.04	552.74
09/04/2019	551.75	568.5	549.75	561.94
09/05/2019	562.25	568.1	556.25	558.79
09/06/2019	557	564.15	555.33	561.48
09/09/2019	561.5	565.23	554.03	562.4
09/11/2019	568.5	568.5	560.29	562.83
09/12/2019	562.67	572.2	562.04	567.72
09/13/2019	562.75	566.86	559.5	564.36
09/16/2019	562.98	565.66	560.25	561.04
09/17/2019	561.98	562.13	549.53	552.84
09/18/2019	554.33	556.04	545	546.94
09/19/2019	549.95	553.53	542	550.53
09/20/2019	554	604.95	552.7	599.8
09/23/2019	629.78	641.35	614.5	628.63
09/24/2019	625	630.98	613.78	626.9
09/25/2019	624.95	624.95	615.05	619.85
09/26/2019	619.9	637.5	618.17	621.25
09/27/2019	624.13	626.75	618.8	622.1
09/30/2019	614.4	620	608.25	613.73
10/01/2019	615.75	627.5	610.55	624.4
10/03/2019	619.98	621.9	608.17	611.78
10/04/2019	618.33	619.8	592.65	594.85
10/07/2019	600.6	609.92	590.58	593.45
10/09/2019	598.55	614.95	595	614.08
10/10/2019	610.9	612.98	598.6	600.28
10/11/2019	606.7	612	594.48	599.4
10/14/2019	604.5	609.95	598.7	602.2
10/15/2019	603.5	612.5	603.42	611.53
10/16/2019	615.83	617.5	605.05	610.55
10/17/2019	613.75	614.92	606.55	610
10/18/2019	612.73	616.92	610.17	614.5
10/22/2019	628.5	628.5	616.3	619.65
10/23/2019	623.42	624.88	616.5	620.8
10/24/2019	624	627.08	613.17	618.05
10/25/2019	620	623.42	610	618.85
10/27/2019	619.98	620.95	617.5	618.85
10/29/2019	619	628.67	618.85	621.25
10/30/2019	623.45	631.35	621.5	624.17
10/31/2019	628.85	631.95	613.55	615.17
11/01/2019	619.5	621.88	613.8	620.03
11/04/2019	623.23	625	614.53	618.42
11/05/2019	620.5	622.4	614.53	619.75
11/06/2019	621.23	629.5	614.03	628.33
11/07/2019	630.5	634.85	625	631.85
11/08/2019	629.5	633.5	625.73	627.8
11/11/2019	626.28	634.25	625.25	632.38
11/13/2019	630.98	635	626.8	628.78
11/14/2019	631.9	638.5	628.6	636.95
11/15/2019	641.92	642.5	635.55	638.95
11/18/2019	638.5	639.73	629.35	631.03
11/19/2019	632.65	637.5	630.55	635.95
11/20/2019	636.5	641.48	633.5	636.67
11/21/2019	635.13	643.5	634.17	641.67
11/22/2019	641.83	641.83	631	632.38
11/25/2019	632.08	639.75	632.08	635.55
11/26/2019	639.23	639.88	633.48	637.53
11/27/2019	638	642.88	635.6	639.2
11/28/2019	640.1	641.53	631	632.65
11/29/2019	633.85	639.95	626	637.48
12/02/2019	636.98	636.98	629.3	632.88
12/03/2019	634.1	634.5	626.9	627.7
12/04/2019	626.25	628.45	617.1	625.83
12/05/2019	627.8	629.38	620.38	622.8
12/06/2019	624.48	630	619.1	623.03
12/09/2019	624.75	624.92	618.78	621.48
12/10/2019	625.5	626.83	622.55	624.75
12/11/2019	625.05	627	621.25	624.38
12/12/2019	626.5	634.73	626.5	631.8
12/13/2019	632.5	636.17	629.63	631.92
12/16/2019	634.63	635	624.1	628.67
12/17/2019	630	637.4	627.67	635.55
12/18/2019	641.5	649.5	636.83	646.17
12/19/2019	652.5	652.75	643.05	644.4
12/20/2019	644.38	649.8	640.03	648.35
12/23/2019	649.5	652	644.4	651.2
12/24/2019	649.3	650.55	643.48	644.58
12/26/2019	644.85	645.92	632.33	635.23
12/27/2019	636	639.5	635	637.5
12/30/2019	641	644.38	637.03	641.08
12/31/2019	640.98	640.98	634.33	636.05

Menu

Create your free account now!

HDFCBANK.NS: HDFC Bank Limited Historical Data

2019 Historical Chart

Average

Low

High