HDFCBANK.NS: HDFC Bank Limited Historical Data

2023 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 805.2018

CLOSE 804.6798

Low

LOW 730.13

High

HIGH 878.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	813.5	819.88	809.28	814.35
01/03/2023	811.1	821.5	811.1	819.68
01/04/2023	817.5	822.88	803.5	805.03
01/05/2023	807.5	809.03	794.7	799.85
01/06/2023	801	804.55	789.1	797.2
01/09/2023	798	805.78	795	798.75
01/10/2023	800	800	782.5	784.15
01/11/2023	783.98	799	780	795.45
01/12/2023	793.9	801.95	792.08	799.7
01/13/2023	799.38	804.95	793	800.33
01/16/2023	807.5	810.65	790.15	792.65
01/17/2023	794.9	805.5	788.75	804.45
01/18/2023	802.5	820.8	799.85	818.65
01/19/2023	818.5	825	816.5	822.05
01/20/2023	822.05	834.5	821.7	830.48
01/23/2023	833.13	841.3	830.7	836.55
01/24/2023	837.53	851.2	837.5	847.75
01/25/2023	845.7	846.48	822.65	824.33
01/27/2023	816	818.5	794.98	807.9
01/30/2023	797.5	812.65	791	807.08
01/31/2023	809.85	811.35	797.5	801.75
02/01/2023	812	832.5	803	813.78
02/02/2023	804.05	812.25	794.38	801.68
02/03/2023	805.5	830.25	803.5	829.4
02/06/2023	830	834.7	823.1	825.88
02/07/2023	829.7	832.45	816.3	827.1
02/08/2023	827.13	834.1	825	827
02/09/2023	830	830.83	817.78	825.28
02/10/2023	824.4	829.25	821.1	828.55
02/13/2023	827.5	830.88	822.28	829.18
02/14/2023	832.5	838.75	828.98	836.85
02/15/2023	839	839	828.38	835.15
02/16/2023	836.6	840.95	830.5	832.13
02/17/2023	830.5	834.08	821.48	827.95
02/20/2023	830	834.73	817.4	820.18
02/21/2023	820	831.18	817	823.25
02/22/2023	819.5	820.98	804.53	807.1
02/23/2023	806.5	809.43	796.05	801.63
02/24/2023	808.95	808.95	792.6	794.48
02/27/2023	792.95	799.5	788.65	796.45
02/28/2023	796	802.65	794.35	799.8
03/01/2023	806	806.5	797.88	799.03
03/02/2023	797	802.98	791	792.23
03/03/2023	798	810	794	807.95
03/06/2023	810	819.73	809.03	813.65
03/08/2023	810	819.75	810	815.28
03/09/2023	814.98	822.98	813.5	815.35
03/10/2023	805.23	806.88	792.5	794.33
03/13/2023	793.95	801.9	782.48	784.28
03/14/2023	785.13	791.8	779.65	782.18
03/15/2023	789	791.45	768.3	770.95
03/16/2023	769.5	779.55	766.03	775.95
03/17/2023	778.75	789.6	770	786.33
03/20/2023	783.98	784.05	772.7	780.88
03/21/2023	785.98	791.25	778.1	789.73
03/22/2023	792	793.03	782.65	787.9
03/23/2023	783.88	795.18	779.28	781.58
03/24/2023	780	786.95	777.48	780.33
03/27/2023	781.1	789.73	779.45	783.73
03/28/2023	782.85	791.45	782.05	790.1
03/29/2023	792	801	790.95	793.9
03/31/2023	797.8	806.48	796.2	804.78
04/03/2023	803.78	807.85	801.38	805.28
04/05/2023	809.3	828	808	826.88
04/06/2023	824.28	834.6	823.55	833.18
04/10/2023	831.63	835.5	827	829.23
04/11/2023	829.5	834.7	825.55	831.65
04/12/2023	834	844.1	833.9	842.45
04/13/2023	844.15	848.53	839.08	846.23
04/17/2023	860	860	826.65	833.33
04/18/2023	835	838.63	828.2	829.8
04/19/2023	832.5	835.15	828.58	832.85
04/20/2023	835.85	838.73	833.2	835.95
04/21/2023	834.5	838.48	831.63	837.3
04/24/2023	843.5	845.73	837.05	844.08
04/25/2023	843.85	843.85	830.95	832.08
04/26/2023	830	837.5	827.5	835.9
04/27/2023	835.25	842.63	832.93	840.5
04/28/2023	842.35	845.5	835	843.8
05/02/2023	844.35	849.5	841	843.63
05/03/2023	842.48	848	839.83	846.58
05/04/2023	843.55	867.23	843.55	863.9
05/05/2023	819.5	830.48	811.05	812.83
05/08/2023	817.5	825.18	815	822.23
05/09/2023	824.95	828	819.98	822.25
05/10/2023	822.25	827.33	816.55	826.05
05/11/2023	832.58	844	824.63	826.6
05/12/2023	823.5	836.4	822.13	833.9
05/15/2023	836	840.38	832.55	837.9
05/16/2023	835.9	835.9	822	823.65
05/17/2023	825	825	812.68	819.23
05/18/2023	824	826.98	820	822.5
05/19/2023	824	825	815.78	823.45
05/22/2023	822.5	826.45	816.35	820.53
05/23/2023	824.5	824.8	816.73	818.6
05/24/2023	813.78	817.38	806.8	807.9
05/25/2023	807.85	810.03	798.68	804.8
05/26/2023	809.5	809.5	801.13	807.9
05/29/2023	814.25	820.5	812.43	817.75
05/30/2023	816.8	821.33	814.28	818.38
05/31/2023	814.95	817.48	802.33	805.43
06/01/2023	809.95	809.95	800	802
06/02/2023	806.23	807.4	800.5	803.25
06/05/2023	807.25	808.25	801.23	802.2
06/06/2023	803.83	804.93	796.13	799.7
06/07/2023	801.73	806.28	798	803.85
06/08/2023	801.63	813	801.63	804.35
06/09/2023	807.95	809.25	803.5	805.3
06/12/2023	806.28	807.9	799.73	800.4
06/13/2023	795.05	804.5	795.05	801.75
06/14/2023	805.23	806	800.1	800.88
06/15/2023	802	802.98	789.5	791.03
06/16/2023	793.58	804.6	792	801.38
06/19/2023	805.5	807.13	799.18	802.08
06/20/2023	802.08	805.5	795.33	803.75
06/21/2023	808	818.63	805.5	817.8
06/22/2023	820	828.78	819.53	821.8
06/23/2023	818.78	829.95	817.03	821.75
06/26/2023	822.5	825.38	814.35	817.78
06/27/2023	821.48	836.45	819.28	829.3
06/28/2023	835	839.95	830.25	838.08
06/30/2023	852	854.4	841.63	850.7
07/03/2023	856.25	878.75	855	859.9
07/04/2023	861.73	873.5	856.9	864.1
07/05/2023	858.13	860	834.28	836.65
07/06/2023	836.5	843.93	830.2	837.5
07/07/2023	832.5	837.5	828.15	830.2
07/10/2023	830.5	838.38	824.85	828.23
07/11/2023	831.5	838	822.75	824.2
07/12/2023	827.68	833.15	813.58	816.48
07/13/2023	828.35	828.73	819.03	820.55
07/14/2023	826.8	826.8	817.5	822.25
07/17/2023	825	841	816.5	839.45
07/18/2023	849	852	835	838.75
07/19/2023	840.55	844.38	837.5	842.55
07/20/2023	840.58	846	840	844.38
07/21/2023	840	844.9	836.63	837.88
07/24/2023	839.25	842.33	835.05	839.2
07/25/2023	842.33	849.5	839.2	848.3
07/26/2023	849.8	849.8	844	845.35
07/27/2023	849.95	851.5	833.73	836.58
07/28/2023	830.75	834.45	820.55	821.75
07/31/2023	825.03	828.4	819.35	825.6
08/01/2023	827.23	833.73	825	831.13
08/02/2023	821	825.75	816.58	820.25
08/03/2023	820	825.68	811.5	814.33
08/04/2023	817.58	828.25	814.63	826.1
08/07/2023	831.55	831.55	823.78	825.63
08/08/2023	825.85	827.8	821.03	824.95
08/09/2023	826.5	827.25	815.55	825.25
08/10/2023	823.53	827.13	815.5	817.93
08/11/2023	819.2	819.2	808.1	809.4
08/14/2023	805.5	807.5	800.13	805.45
08/16/2023	791.55	804.83	790.65	803.1
08/17/2023	798.8	804.95	797	798.65
08/18/2023	793.78	798.15	792.75	795.38
08/21/2023	800.25	800.25	793.5	794.75
08/22/2023	798.18	799	790	791.35
08/23/2023	790	795.28	786.63	793.3
08/24/2023	796.65	798.1	788.08	789.65
08/25/2023	787.28	788.75	779.2	780.75
08/28/2023	780.75	791.33	780.75	788.88
08/29/2023	794.85	796.33	790.73	795.15
08/30/2023	801.98	801.98	786.85	789.35
08/31/2023	789.5	791.58	781.55	785.73
09/01/2023	785.5	789.5	779.68	787.35
09/04/2023	795	795.73	787.45	792.28
09/05/2023	794.2	794.2	785.3	787.45
09/06/2023	788.4	800	787.45	797.75
09/07/2023	797.75	807	793.58	805.43
09/08/2023	804.15	816.45	803.8	811.7
09/11/2023	814.45	818.25	812	815.9
09/12/2023	820	821.45	812.53	818.45
09/13/2023	815.65	825.8	814.3	821.95
09/14/2023	822.13	825	817.55	821.45
09/15/2023	825	835	825	830.88
09/18/2023	826.88	827.5	813.05	814.53
09/20/2023	799.5	799.5	780.2	781.85
09/21/2023	776.5	784.48	768.53	776.68
09/22/2023	779.5	782.2	761.88	764.83
09/25/2023	762.5	770.35	762.5	765.5
09/26/2023	762.5	770	762.5	768.83
09/27/2023	761.5	766.25	757.5	763.43
09/28/2023	767	768.8	759.18	761.85
09/29/2023	761.85	767.73	761.15	763.15
10/03/2023	763.5	763.5	753	754.03
10/04/2023	747.5	767.5	744.63	764.78
10/05/2023	767.53	775.78	766.3	767.88
10/06/2023	772	772.5	764.93	767.03
10/09/2023	764	765	756	758.13
10/10/2023	760.28	764.5	757.6	762.43
10/11/2023	765.05	771.08	764.25	769.8
10/12/2023	768.05	776	765.8	774.93
10/13/2023	770	774.4	764.98	767.88
10/16/2023	765.75	767.23	760.25	764.8
10/17/2023	777.88	777.88	767.5	770.6
10/18/2023	770.6	770.6	759.05	759.88
10/19/2023	752.7	763.13	751.6	757.48
10/20/2023	752.5	763.5	752.5	761.4
10/23/2023	761.75	764.38	750.05	753.03
10/25/2023	760.5	761.4	745.73	748.25
10/26/2023	745.63	746	730.13	731.7
10/27/2023	734.75	739	733.45	734.58
10/30/2023	731.63	744.98	730.95	742.55
10/31/2023	752	752	737	738.25
11/01/2023	731.13	738.73	731.13	737.25
11/02/2023	742.5	745.25	733.58	738.38
11/03/2023	744	745.7	740.83	741.88
11/06/2023	749	749	741.5	747.25
11/07/2023	747	747	738.6	743.63
11/08/2023	741.98	746.73	740.5	745.78
11/09/2023	743	746.3	741.75	742.83
11/10/2023	740.05	748	740.03	745.75
11/12/2023	750	751	748.08	750
11/13/2023	746.05	747.98	742.95	744.4
11/15/2023	752.05	755.48	750.28	752.2
11/16/2023	754.85	759.5	751.88	754.18
11/17/2023	745	753.75	744.5	752.55
11/20/2023	756.5	756.5	750.78	752.6
11/21/2023	759.5	761	756.05	758.98
11/22/2023	760	760	751.78	756.28
11/23/2023	754.25	761.93	754.25	760.65
11/24/2023	760.6	766.58	759.93	766.05
11/28/2023	767.6	768.63	762.9	764.33
11/29/2023	766.95	781.5	766.5	779.58
11/30/2023	784.58	786.23	771.08	779.4
12/01/2023	778.95	782.88	776.05	777.7
12/04/2023	794	806	786.83	804.7
12/05/2023	818.25	819.5	808.25	811.85
12/06/2023	819.23	819.23	808.33	813.9
12/07/2023	812.5	817	808.1	815.23
12/08/2023	815.23	827.5	815.23	826.6
12/11/2023	825.03	831.85	823.5	825.5
12/12/2023	827.1	828.13	815.93	817.3
12/13/2023	816.23	818	807.55	815.45
12/14/2023	823	829.48	822.5	825.08
12/15/2023	825	834	823.3	828.28
12/18/2023	830.35	832.35	825.48	827.85
12/19/2023	825	829.33	822.03	826.45
12/20/2023	829	834.48	822.23	828.5
12/21/2023	828.5	844.88	825.13	843.35
12/22/2023	841.8	842.95	833.55	835.43
12/26/2023	836.63	842.98	834.28	841.23
12/27/2023	840.75	853.25	839.3	851.65
12/28/2023	854.65	860.7	851	852.63
12/29/2023	848.5	857.45	848	854.63

Menu

Create your free account now!

HDFCBANK.NS: HDFC Bank Limited Historical Data

2023 Historical Chart

Average

Low

High