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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 756.2474
CLOSE 755.8526

Low

LOW 671

High

HIGH 862.5
DATEOPENHIGHLOWCLOSE
01/01/2021720721.5710.3712.53
01/04/2021719719699.5708
01/05/2021709.6715.38704.5713.35
01/06/2021717.5720706.55710.28
01/07/2021716.25716.3706.28708.13
01/08/2021716721711.55715.83
01/11/2021725732.45718.15725.73
01/12/2021726.23743.85724.55740.5
01/13/2021746.45748.45731.05735.33
01/14/2021735.58744728734.38
01/15/2021734.55735.83722.5733.33
01/18/2021734.95751.43733.5741.55
01/19/2021745.9755.83733.5751.93
01/20/2021750.5750.5743746
01/21/2021746747.18734.08737.4
01/22/2021733.95733.95720.08721.78
01/25/2021732.55740.5727.58731.43
01/27/2021734735.95703.08704.8
01/28/2021694.95700.65671685.73
01/29/2021695.68704.38682.25695.25
02/01/2021705.13741.25700.5738.38
02/02/2021750.5789.25748.7780.28
02/03/2021789.5790.85771787.4
02/04/2021783794771.73789.55
02/05/2021774809.13774798.8
02/08/2021810815.83797.85802.63
02/09/2021805814793.35805.93
02/10/2021804.18807.43783.5790.88
02/11/2021791798.9782.1786.18
02/12/2021786.95796.25786.5790.98
02/15/2021800.05812.5798.35808.3
02/16/2021810.6820.5804.23813.33
02/17/2021810810.9791.5793.25
02/18/2021802.98802.98774777.15
02/19/2021772.5782.1766.5769.55
02/22/2021772.53786.95769.73774
02/23/2021776.88778.85761.33764.58
02/24/2021763.25806.98758.13805
02/25/2021804.88818.13801803.2
02/26/2021793.53794.45760.5767.2
03/01/2021782786.28770.35779.45
03/02/2021787.85793.75775.5784.1
03/03/2021792798782.5793.43
03/04/2021774.28785.5769.55776.03
03/05/2021765.5772.8760.55765
03/08/2021771777.5756.25759.75
03/09/2021772.5782.85769.13781.25
03/10/2021786787.5776.08777.88
03/12/2021800800767.53775.98
03/15/2021774.2774.2757.65764.33
03/16/2021765.45770.2755756.08
03/17/2021762.13769.5745.1747.68
03/18/2021755.88761.03740.58745.5
03/19/2021742.5755.6737.03748.75
03/22/2021747.45747.45730.2734.58
03/23/2021735753.73734.55750.08
03/24/2021745.45753.23735.5739.4
03/25/2021745.1747.78725.13731.68
03/26/2021747749.5737745.65
03/30/2021753.33781.28750.78776.85
03/31/2021774774744746.83
04/01/2021749.7749.7732.5743.38
04/05/2021740742.5715.5724.8
04/06/2021730731.33716.33720.13
04/07/2021719.65728.35710.78723.6
04/08/2021726.5730.45715.25716.4
04/09/2021713716.4707.55710.88
04/12/2021696.5699.5676.5683.53
04/13/2021684703.23680.5700.18
04/15/2021702.5718.35695.5715.05
04/16/2021717.48722.5711.75714.33
04/19/2021695708.85686.15706.2
04/20/2021712.5713.2691.98695.7
04/22/2021690713.4685.53711.25
04/23/2021704.5717.3700.1707.08
04/26/2021706.5714.5701.38702.4
04/27/2021703.63721702.4719.35
04/28/2021718.13739.5715.5738.4
04/29/2021743.1751.83730.5736.25
04/30/2021722.5726.9703.75706.15
05/03/2021696.5710.95688.65707.23
05/04/2021704.98711.5691.65694.18
05/05/2021700.5704.8690.85701.3
05/06/2021703.8705.4697.5700.45
05/07/2021706.48712.48705.13707.38
05/10/2021713.5715706.4709.93
05/11/2021698712.1697.53701.78
05/12/2021699.88704.3694.43699.75
05/14/2021697.18699.45691.18693.43
05/17/2021697.58721.3690.65720.13
05/18/2021729.48741.38727.5738.35
05/19/2021735.1739.43726.28729.1
05/20/2021729.18732.95714.25716.4
05/21/2021721.5750.95721.5748.65
05/24/2021751.63760.23749.25754.98
05/25/2021755.25756.88735.25739.48
05/26/2021740743.5735738.53
05/27/2021736.55744.5731.23741.33
05/28/2021745.45756.5739.38751.73
05/31/2021750759.75743.75757.93
06/01/2021760.15763.5753.63755.85
06/02/2021755755.1746.5752
06/03/2021754762.48743.88760.28
06/04/2021758760.33749.6750.48
06/07/2021755757748749.93
06/08/2021748.28750.65740.75741.53
06/09/2021741.95751736.03740.15
06/10/2021741.05744.5736.83740.53
06/11/2021745.5748.28740.53743.18
06/14/2021739.13743731.28739.73
06/15/2021743748737.4745.13
06/16/2021744747739.05742.3
06/17/2021733739.38730733.05
06/18/2021734.75745727.5739.9
06/21/2021730.68745.9729.5744.35
06/22/2021748.5754740741.9
06/23/2021745748.9739.3742.75
06/24/2021745756.73744753.13
06/25/2021755.55761753.5757.55
06/28/2021760761.5752.5754.18
06/29/2021753.5754.1746.08751.03
06/30/2021749754.5747.05748.95
07/01/2021751751741.5743.38
07/02/2021742.5744.63738.5740.2
07/05/2021744.98752.25742.28747.73
07/06/2021748.5770748767.35
07/07/2021767772.68763.85769.75
07/08/2021762.5768.85756.73760.23
07/09/2021756.28758748.75751
07/12/2021751751742743.5
07/13/2021748.05753.05742.05750.93
07/14/2021748.75753.68745.55749.58
07/15/2021752.5763.38749.83760.35
07/16/2021763.98764.98759.4761.18
07/19/2021743.5744.43733735.5
07/20/2021721727718.08721.58
07/22/2021728.05734.25722.5724.35
07/23/2021725.75728.73717.65721.38
07/26/2021715722714.05717.28
07/27/2021718.05724.95718.05719.88
07/28/2021717.53719.35702708.65
07/29/2021714.13714.98706.65709.13
07/30/2021709.5715.88703.98713.23
08/02/2021717.5717.5708.13711.33
08/03/2021705719.95705717.35
08/04/2021720.5737.25720732.65
08/05/2021733.55753.53728.7742.43
08/06/2021741.78750737746.33
08/09/2021746753.68738751.95
08/10/2021744.5759.88744.5753.83
08/11/2021757.45759.43745.53747.48
08/12/2021748.5753.8744.65750.7
08/13/2021750.6765.5750.5763.1
08/16/2021763.08767.5760.73765.3
08/17/2021758.6762752.65757.33
08/18/2021778.35782.68754.18756.5
08/20/2021743.03759.9743.03757.38
08/23/2021764.93766.58754.33762.3
08/24/2021765782.25763.73779.43
08/25/2021776.05782.4774778.7
08/26/2021775785.5771.73777.4
08/27/2021776779.33772.63774.23
08/30/2021777.8785775.8784.13
08/31/2021781.75791.68781.1790.7
09/01/2021787.5799787.25789.55
09/02/2021787.05796785.63794.5
09/03/2021793.05799784.15788.03
09/06/2021789.98790.48780.98782.85
09/07/2021781.25791777.6784.63
09/08/2021785.98790.25782.8788.2
09/09/2021787789.73780.5784.3
09/13/2021781792776.83777.78
09/14/2021780782.25773.3774.28
09/15/2021767.5777.4767.5773.4
09/16/2021768.88782.15768.15779.98
09/17/2021784.5794.5779.6791.08
09/20/2021782790.85779779.93
09/21/2021781784.33764.48775.98
09/22/2021774.5775.08765766.85
09/23/2021771786771785
09/24/2021789.5803.98787.5800.78
09/27/2021807.85817.75804812.55
09/28/2021816816791807.53
09/29/2021798.5803.3792.58796.93
09/30/2021793803.18791.55797.48
10/01/2021791.5794.5782.63791.35
10/04/2021794.5800.68791.8792.88
10/05/2021796798.75788.13797.73
10/06/2021798813.43793.5807.45
10/07/2021813.3813.85803.5805.25
10/08/2021806811800.08801.33
10/11/2021799.95822.5799.5816.9
10/12/2021812.5820.78812.5814.8
10/13/2021818.5824815819.7
10/14/2021819845819843.7
10/18/2021852.5862.5833.53835.15
10/19/2021837.73846.23835.5844.35
10/20/2021844.55849.38832.23836.93
10/21/2021835.9840.98830.43838.15
10/22/2021840.05854835.38840.38
10/25/2021845845806.9828.5
10/26/2021825836.93823.18826.38
10/27/2021826.38832.53818.65821.4
10/28/2021825825793.58796.8
10/29/2021795801780791.43
11/01/2021792.5805.5791.78802.65
11/02/2021803811800.03803.38
11/03/2021802.55804.95787.78790.73
11/08/2021796.05802.35785.23800.13
11/09/2021797.3797.3784.53786.13
11/10/2021784784.5775777.63
11/11/2021775.03777.45767.8774.15
11/12/2021775779.53772.53776.5
11/15/2021781.05785.93777.2778.63
11/16/2021777.5778.6770.8774
11/17/2021768.45772764.25765.4
11/18/2021763.03771.75762.63769.7
11/22/2021773776.35749.53757.68
11/23/2021751763.9748.18757.78
11/24/2021762768.18757.03759.03
11/25/2021757.4766.65753.5762.98
11/26/2021750753.35742.5744.95
11/29/2021747.4753.83731750.63
11/30/2021747.5764.5743.28746.78
12/01/2021747.5753.53744.55752.33
12/02/2021752.25764.4750762.88
12/03/2021762.9767.98753.53756.78
12/06/2021756.5759.4748.68751.9
12/07/2021756.98766754.95762.85
12/08/2021768777.53767776.9
12/09/2021772.6777.35761763.43
12/10/2021762.45764754.23761.28
12/13/2021763768.83753.6755.58
12/14/2021751.25758748.53751.23
12/15/2021751.5761.68747.83750
12/16/2021756.4758.5747750.05
12/17/2021748.5753733.85736.53
12/20/2021726729707.05712.83
12/21/2021719.75725.38715720.9
12/22/2021726.15728717.85722.6
12/23/2021726.63728.9718.43722.05
12/24/2021722.75726714719.45
12/27/2021714.45727711.08725.4
12/28/2021730.35733.45726.7730.4
12/29/2021728.03730.5723.7726.93
12/30/2021729.25733.43722.5730.75
12/31/2021730.75742.4730.75739.7