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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 729.9049
CLOSE 730.7701

Low

LOW 635.8

High

HIGH 861.05
DATEOPENHIGHLOWCLOSE
01/03/2022742.5761.5740.25759.83
01/04/2022760766.45753.9764.28
01/05/2022768.4786764.05782.43
01/06/2022771.5777.38765.03769.88
01/07/2022772783.38767.95775.28
01/10/2022779786772.75779.58
01/11/2022780.78784.35773.9782.95
01/12/2022784788.33776778.33
01/13/2022777.5777.5760.2764
01/14/2022765774.35759.5772.58
01/17/2022765778759.58760.75
01/18/2022766.5775.45761.5764.63
01/19/2022767769.88756.68759.23
01/20/2022764.23764.25750.05754.5
01/21/2022750764.9742.8760.8
01/24/2022754.98760.63733.78743.33
01/25/2022729.33747.5722744.03
01/27/2022725742.5717.5737.48
01/28/2022738.75743.35730731.63
01/31/2022736.38745.78733.4742.85
02/01/2022754.25758.5736.73748.5
02/02/2022755.98767.5752.8765.6
02/03/2022764.38769.98754.5757.68
02/04/2022764.2766.43757.05762
02/07/2022756.05759.5730734.08
02/08/2022738.2739.23722.28730.93
02/09/2022737749.85733.5748.8
02/10/2022757767.75750.83762.55
02/11/2022750.13762.5749.75759.43
02/14/2022745749.73734.65736.85
02/15/2022738762.45736.53758.9
02/16/2022767.18767.38753.5757.88
02/17/2022756.55761751753.25
02/18/2022749.15758.5745.23756.18
02/21/2022752765.35747.78761.05
02/22/2022744.9761.05743.98755.35
02/23/2022762.55762.85747.83750.45
02/24/2022724.95737.48703.58709.7
02/25/2022719.98732.95716.43728.05
02/28/2022713719.28707.03713.13
03/02/2022693.25699.2677.2687.13
03/03/2022690.5696681.45685.5
03/04/2022680693668.45683.25
03/07/2022659.25666.18648.53662.4
03/08/2022651.1667646663.9
03/09/2022665687.35659.43685.58
03/10/2022713.5713.5690.13696.35
03/11/2022694704.48686.35698.4
03/14/2022707.5725707.5721.28
03/15/2022721.75724.75705.88712
03/16/2022723.5727.5718.1724.08
03/17/2022736744.9735.28740.03
03/21/2022743.5746.83736.4743.25
03/22/2022740.65749728.6747.08
03/23/2022753.5759.4736.8739.63
03/24/2022733734.83717.28721.33
03/25/2022725.5726709.5715.45
03/28/2022715.45719700.8716.4
03/29/2022720.5730.13715725.9
03/30/2022736741.38727.03738.48
03/31/2022735.5742.35732.95735.18
04/01/2022738.2755735.15753
04/04/2022790861.05781.28828.4
04/05/2022833.35833.35801804.13
04/06/2022793.85794.9773.68775.43
04/07/2022770.65770.68756.85758.38
04/08/2022756.05762.88748.65757.33
04/11/2022753755746.63748.08
04/12/2022742753.43740.08746.75
04/13/2022745751.15731.33732.48
04/18/2022709.43715.83695.03697.73
04/19/2022690.45694.78663.5671.1
04/20/2022677.23679.95667.68677.15
04/21/2022682.5689.9676.65687.18
04/22/2022680687.68674.58677.8
04/25/2022675685.33661.13682.88
04/26/2022686690.98678.58686.03
04/27/2022680689.5678.05686.28
04/28/2022686689.5681.05685.68
04/29/2022690.18702.38685.78692.3
05/02/2022681.03703.23681.03701.85
05/04/2022700701.8675678
05/05/2022687.5687.5673.25676.48
05/06/2022665667.5656.5658.8
05/09/2022650663.25647.75659.93
05/10/2022657.53676.5657.53670.53
05/11/2022676.5677.5664.33674.3
05/12/2022660.55663.4646.5651.53
05/13/2022655.03659643.5645.67
05/16/2022649.5656642.65652.55
05/17/2022656.3658.5649.1657
05/18/2022662.03666.65655656.95
05/19/2022643.1648.2639.15643.53
05/20/2022651.5662.1646.17660.48
05/23/2022657664.98649.55652
05/24/2022650662.5648.45659.48
05/25/2022665667.98661.6664.4
05/26/2022671.08685.5670683.35
05/27/2022685.9697.35685.38696.03
05/30/2022705.13710.25699.23700.78
05/31/2022697.95702.4690694.48
06/01/2022690700.23689.58697.43
06/02/2022693.63694689.3692.55
06/03/2022699.15700.38688.15690.15
06/06/2022688.15693.5680.33689.23
06/07/2022681687.15677.05681.3
06/08/2022686.65690.5678.5683.7
06/09/2022681.13691.03678.58688.85
06/10/2022680.05683.98671.8675.55
06/13/2022661.8665654.15663.3
06/14/2022655.63663652.5656
06/15/2022650.83657.9649.2653.73
06/16/2022655660.28639640.65
06/17/2022637.5649.5635.8644.88
06/20/2022652.35662.5647.08661.08
06/21/2022668.45677662.03668.28
06/22/2022666.13668.48661.6665.13
06/23/2022665.25674659.25667.58
06/24/2022669.28680.83669.28676.9
06/27/2022685688676678.13
06/28/2022672675.5669.2672.95
06/29/2022665.63675.38665.63671.98
06/30/2022668677668674
07/01/2022671.98680665.03676.88
07/04/2022676.85680.1671.13677.83
07/05/2022682689.68674.15676.3
07/06/2022674686.7673.55685.63
07/07/2022690699687.23697.9
07/08/2022705705697.38698.55
07/11/2022697704.95696.63703.08
07/12/2022702.63702.63694.7695.9
07/13/2022695697.1677.13678.93
07/14/2022681686.33674.63675.53
07/15/2022676.5682.45673.4681.03
07/18/2022674683.05671.03673.78
07/19/2022668.5679.28668.5674.03
07/20/2022679.95685.55677.63682.53
07/21/2022680.28684.75679.05680.38
07/22/2022683698.5681.2696.25
07/25/2022697.5702.3691.65698.3
07/26/2022698701693.15696.88
07/27/2022694.45703692.13702.2
07/28/2022707.53712705.5708.43
07/29/2022719719.3707.65717.1
08/01/2022719.5724.23715.03723.08
08/02/2022721722.3711.53715.13
08/03/2022712.48717.88708.5716.8
08/04/2022720723.35706.48715.95
08/05/2022716.5718.48710.58713.53
08/08/2022714732.25713.55731.03
08/10/2022730.68735.75724.53733.15
08/11/2022743.25745.5737.28742.85
08/12/2022742.5744.65737.98742.58
08/16/2022747.4754.25744.03751.08
08/17/2022750756.38742.88754.95
08/18/2022750756.95749.83755.85
08/19/2022755756745746.53
08/22/2022742.4744.18733.85735.18
08/23/2022726.65737.98725.2732.9
08/24/2022730.95737.75729.6736.43
08/25/2022739.95743.4728.5732.43
08/26/2022736.03740.9730.6732.55
08/29/2022718.5723714.3719.7
08/30/2022723.23744.98721.55743.05
09/01/2022732.38744.73729.5736.08
09/02/2022736.08745.25732.6742.75
09/05/2022743.05749.5742.05747.53
09/06/2022749.45753.33743.23744.68
09/07/2022735.65745735.65741.15
09/08/2022745.05750741.08748.8
09/09/2022748.1754.5747.03749.3
09/12/2022750752745746.78
09/13/2022749.45757.95749.28756.55
09/14/2022747.03769.45746.18764.33
09/15/2022765770.48756760.35
09/16/2022751.55757.35741.5746.38
09/19/2022744.5757740751.3
09/20/2022757762754.95760.35
09/21/2022754760.75752.5759.18
09/22/2022751755.08741.38743
09/23/2022736.18737.5718.5723.08
09/26/2022712.68718.23709713.33
09/27/2022716.2720703.5706.93
09/28/2022703705.3692.95694.78
09/29/2022698.15701.1689.4691.18
09/30/2022689.4715.73682.5710.68
10/03/2022704.98708.93700.55706.6
10/04/2022714.75729713.08726.5
10/06/2022729.98731.3717.1718.5
10/07/2022715.13717.48710.18715.4
10/10/2022704713699.1707.5
10/11/2022700.55708.5699.73700.33
10/12/2022701.6707.43698.65704.9
10/13/2022701.03703.13692696.8
10/14/2022708.5723.5707.63719.5
10/17/2022717.5728.8713.5723.28
10/18/2022729.03731.45720721.93
10/19/2022732738.7726.7729.33
10/20/2022722726.45721.25724.4
10/21/2022726728.83717719.3
10/25/2022730.55733.9722.5725.45
10/27/2022732.25733.68725.63727.2
10/28/2022725733.5723.7729.35
10/31/2022736749733.63748.35
11/01/2022751.75764.5749.45756.63
11/02/2022758.5764.13755.8757.1
11/03/2022748.85760.13748.5753.78
11/04/2022751.6758.05744.8748.58
11/07/2022755756746.05754.4
11/09/2022757.53758.98752754.18
11/10/2022748.55763.5747.53762.38
11/11/2022772.5818.5769805.58
11/14/2022806814799807.53
11/15/2022811.58811.58802.63809.5
11/16/2022809.33821806816.45
11/17/2022809.05815.78806.95809.08
11/18/2022810.5811.5802.63806.95
11/21/2022803.83806795.1798.68
11/22/2022800802.18795.5797.5
11/23/2022802.5802.5797799.58
11/24/2022802.98816799.58812.58
11/25/2022814.85815.85807.05808.83
11/28/2022801.45803.73797.03800.13
11/29/2022798.63806.18796.43798.93
11/30/2022798.55806.45798.55804.23
12/01/2022811818.5807.5809.75
12/02/2022805809.3802.58803.55
12/05/2022804.98807.3798.1806.48
12/06/2022800.5806.85800805.58
12/07/2022807.08809.3802.23805.23
12/08/2022805813802.5809.75
12/09/2022813817.43810815.53
12/12/2022812.5826.8810.7821.88
12/13/2022825828.5822.5824.15
12/14/2022826.5832.75825831.13
12/15/2022828.53834.7813.53815.9
12/16/2022810.03822.55804.5819.83
12/19/2022822823.33813.1822.38
12/20/2022810.1818.2810.1816.7
12/21/2022820.5822.4803.28808.8
12/22/2022811.1813.75804.5806.03
12/23/2022793.5802.08792.73798.83
12/26/2022799.75819.5795814.73
12/27/2022816.5817.98806.75815.55
12/28/2022811.55816.5811.55814.9
12/29/2022810.05821.75805.5820.65
12/30/2022822.5822.5810814.08