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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 564.2945
CLOSE 563.2961

Low

LOW 369.38

High

HIGH 732.2
DATEOPENHIGHLOWCLOSE
01/01/2020638.05640635.3639.3
01/02/2020639.5644639.5643.38
01/03/2020641.1642.5631.8634.2
01/06/2020630630.9618620.48
01/07/2020629.45635.73626.13630.3
01/08/2020623.48631.08620.03628.65
01/09/2020632.5637.9631.55635.7
01/10/2020642.05643.45637.55641.35
01/13/2020641.35648.25638643
01/14/2020644.5646.28638.75644.75
01/15/2020643.2643.98637.05642.13
01/16/2020641.03645.5639.67643.83
01/17/2020640.88642.45635.95639.08
01/20/2020652.42652.42626.25627.45
01/21/2020625625619.2622.17
01/22/2020624.03627.5617.2620.42
01/23/2020620623.42615.5622.42
01/24/2020623627619.55622.28
01/27/2020617.5617.5605.88606.6
01/28/2020609.4613.9606.63611.6
01/29/2020612.65621611.13617.92
01/30/2020619.48619.48608.6613.03
01/31/2020615.73618.9610.13613.15
02/01/2020610613.85595.67599.35
02/03/2020598.5598.98588.85596.4
02/04/2020599617599614.9
02/05/2020617.45624613.65622.33
02/06/2020622.33624.35618.6619.9
02/07/2020623623.5615.8621.1
02/10/2020621.48621.48613.03620.15
02/11/2020621.65627.5619.03620.3
02/12/2020622.6626.45622.03624.5
02/13/2020629.95629.95616.8620.7
02/14/2020621.6624.2607.5609.67
02/17/2020612.5616.5607.23608.58
02/18/2020608.45609.25601.75606.63
02/19/2020611.25615606.95613.6
02/20/2020615615607.05608.55
02/24/2020604.48607.38600604.98
02/25/2020602604.5599600.15
02/26/2020598.75602.35592.83599.63
02/27/2020597.5601.25590.5599.73
02/28/2020587.75592.5585.05588.83
03/02/2020600.1600.58583.08589.8
03/03/2020587.5592.67584590.9
03/04/2020589.17590566.55574.42
03/05/2020576.5582.5571.38575.67
03/06/2020562.5570.45550.5567.45
03/09/2020555559.2532.5553.65
03/11/2020552.5560546556.9
03/12/2020537.5540501.73510.65
03/13/2020490.03540.73459.6534.9
03/16/2020517.5518.5497.5499.75
03/17/2020504505477.35487.55
03/18/2020492.5496.5432.5438.45
03/19/2020423.5459.98397.5447.78
03/20/2020437.5457.3412.28441.43
03/23/2020397.3419.38382.5385.78
03/24/2020397.63405369.38383.85
03/25/2020385.23433.73377.63428.38
03/26/2020435.05468.85420.5450.55
03/27/2020472.48494.33436.05452.23
03/30/2020440443.5414415.83
03/31/2020426.9436.8419430.95
04/01/2020431.93431.93410414.83
04/03/2020421.5422405406.93
04/07/2020437453.65422.68448.05
04/08/2020439.98472.5433.05444.45
04/09/2020456.5465.45445462.53
04/13/2020467473.35443.1447.68
04/15/2020465.25465.25421.5431.65
04/16/2020432.5445.35428.13439.88
04/17/2020457.5460443.63455.15
04/20/2020475.5480.48467.5472.43
04/21/2020462.5467454460.83
04/22/2020459.58466.5453.65464.3
04/23/2020467.5479.25456.28477.48
04/24/2020466.5479.2463469.03
04/27/2020472.58478.7463.15464.85
04/28/2020471.9471.9461465.7
04/29/2020467.5496.35467.05488.55
04/30/2020500.7509.5496.05500.9
05/04/2020478.75480458.75461.5
05/05/2020469472454.03455.73
05/06/2020459.5475452.83473.2
05/07/2020470.25471.65460.68462.5
05/08/2020471471.98462.6464.53
05/11/2020468.5477457457.9
05/12/2020450.5454.7435.55450.78
05/13/2020475.5480461.05463.83
05/14/2020449455.5445446.85
05/15/2020445.25446.2437.5444.08
05/18/2020444444415.65418.33
05/19/2020430.43433.65413.05415.33
05/20/2020418.23432416.1428.55
05/21/2020430.73442426.15429.78
05/22/2020425435.15416.53419.43
05/26/2020428.5435.88424.38426.2
05/27/2020429.95454.9428.58451.83
05/28/2020460475456.98472.63
05/29/2020472477.5461.73475.83
06/01/2020487.5497.5483.05493.83
06/02/2020493.35502.5487.6500.5
06/03/2020510523.13507.73511.13
06/04/2020514.03519.48495.55500.85
06/05/2020501.55521.2501.4516.67
06/08/2020530533.33503.2507.95
06/09/2020510513.38489.78493.65
06/10/2020495499.93489.1495.93
06/11/2020492.5494.2482.5484.3
06/12/2020464493.33464491.38
06/15/2020484487471.5474.93
06/16/2020487.5496.98476495.2
06/17/2020494.5499.45486.63489.63
06/18/2020490512.45486509.98
06/19/2020508.98521.5506.08516.67
06/22/2020519.73522.98511.9514.38
06/23/2020519.5522.5508.28521.15
06/24/2020524.25528.75515.03516.25
06/25/2020510.95524.5503.5514.38
06/26/2020520.5531.5514528.23
06/29/2020518.5541.3518.5538.03
06/30/2020537539.28528.15532.92
07/01/2020532.92548530.65542.3
07/02/2020545.15555.63542.6544.7
07/03/2020546.5547.9535536.98
07/06/2020553.98559.95550551.5
07/07/2020554.7555.85546.53552.58
07/08/2020553.5562.45552.5555.17
07/09/2020559564.85553.63562.48
07/10/2020558.95560549.78552.55
07/13/2020554.95556.5535.65540.13
07/14/2020531.3534.45525529.42
07/15/2020535.1539.5525.05526.58
07/16/2020526.83532.75517.05531.28
07/17/2020529.53552529.15549.23
07/20/2020567.5576.45562.08566.53
07/21/2020576.03578.98567569.28
07/22/2020569.25572.25558.78563.17
07/23/2020562.5571.95558.13565.2
07/24/2020561.45561.45550.63559.55
07/27/2020549.92551.5537.67539.75
07/28/2020539.5547.2529.75543.33
07/29/2020540.5544.25527.78532.3
07/30/2020537541.83523.35525.33
07/31/2020528.85528.85510.03516.4
08/03/2020512.98513.48496.5501
08/04/2020504530.53501.5520.83
08/05/2020523.98527.9510513.78
08/06/2020518.5527.5513.13520.35
08/07/2020517.42523.6510.3521.92
08/10/2020522532521.9525.33
08/11/2020524.25535.5524.25533.33
08/12/2020532.5533524531.85
08/13/2020533.98535.67528.25529.53
08/14/2020532.95532.95513.65517.23
08/17/2020523.5523.5510.1516.38
08/18/2020514530.83511528.25
08/19/2020532.5534.9528.13533.3
08/20/2020527.48534.48526529.5
08/21/2020532.7544.4532.3542.83
08/24/2020543561.48542.83558.53
08/25/2020559.5563.5553.1559.85
08/26/2020560.5565.88554.75559.23
08/27/2020562.9564.95553.13556.05
08/28/2020555.98562.5547.5557.25
08/31/2020564.75574.4550.35557.92
09/01/2020564571.8554563.65
09/02/2020562.05569.5560.35567.08
09/03/2020568.63572.98564565.45
09/04/2020555562.7552.2559.65
09/07/2020558.15559.75549.5555.25
09/08/2020557559.4551.5556.23
09/09/2020550.5555545.63548.25
09/10/2020551.5552.42542545.28
09/11/2020548.23552.42535.5539.33
09/14/2020544547526.17528.98
09/15/2020534538.08529.05535.25
09/16/2020535.1548534.17546.83
09/17/2020542547539541.8
09/18/2020546546.1523.6528.65
09/21/2020527.5535.67520.75524.65
09/22/2020527.03529.08514.75517.7
09/23/2020523527.5517.17523.63
09/24/2020519523.5512.5515.2
09/25/2020525525.98512.83522
09/28/2020524.48529.5521.33527.1
09/29/2020529534.95525.5531.28
09/30/2020530543.45526539.3
10/01/2020545.05555545.05553.48
10/05/2020556566555.5557.17
10/06/2020567.53574563.1572.05
10/07/2020572.45582.42568.8581.13
10/08/2020590601.5581.67595.9
10/09/2020600.5618.5595.83616.78
10/12/2020615.78621.38602.8606.83
10/13/2020606.7611.23597.5599.23
10/14/2020597.78607.15587.75605.75
10/15/2020607.1608.5582584.63
10/16/2020590601.75586.5599.67
10/19/2020617.5617.5596.3601.78
10/20/2020603.75613.7602.95611.98
10/21/2020615.3625.5610.85623.35
10/22/2020619.98625611.5616.65
10/23/2020621.75624.23615.6617.9
10/26/2020614.9621602.3605.45
10/27/2020613618598.92616.55
10/28/2020614616600.75604.8
10/29/2020600.3602.23589.25593.6
10/30/2020591.28599.65588.17591.78
11/02/2020597.17612.5588.75607.63
11/03/2020613.23625.38612.75623.98
11/04/2020626632.4615628.7
11/05/2020633638626.17634.6
11/06/2020633.13655632.75653.83
11/09/2020657.6672.98657.6670.28
11/10/2020678.5697.5675.78696.83
11/11/2020699.95707.4685.25694.98
11/12/2020688.7694.28680685.85
11/13/2020684.4684.4673.5679.4
11/17/2020692.9706.3690.3704.23
11/18/2020701.5709.5699.53704.35
11/19/2020694.85699.73684687.18
11/20/2020686.33704.2682.53701.83
11/23/2020707.5711.83687.68697.3
11/24/2020704722.5701.03719.1
11/25/2020725.65732.2698.5701.4
11/26/2020707.5716693.5713.33
11/27/2020715.9723707.78720.43
12/01/2020720.43724.5712.75716.65
12/02/2020715.5715.9697.4703.48
12/03/2020714.5716687.03688.6
12/04/2020690.5700.73686.65692.8
12/07/2020687.5689.98679.05686.13
12/08/2020687.5694.4682.58688.15
12/09/2020688.5705.03687.53703.6
12/10/2020699701687.88692.93
12/11/2020695.03697.5686.5691.4
12/14/2020691.5694684686.08
12/15/2020690.4697.48683695.65
12/16/2020702708.4697.25705.35
12/17/2020709.3722.5702.25720.9
12/18/2020717.5719.85703.15705.68
12/21/2020708.75711.93683.35686.33
12/22/2020692.4692.4672.5686.55
12/23/2020683.75690.48680.53687.83
12/24/2020694.7702688.5698.55
12/28/2020702.5710.5702706.43
12/29/2020710.53717.38710713.6
12/30/2020719.95719.95706.5716.25
12/31/2020717.5722712.53718.15