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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 803.7889
CLOSE 803.9992

Low

LOW 681.78

High

HIGH 940
DATEOPENHIGHLOWCLOSE
01/01/2024853854.58846849.05
01/02/2024849.4851.4844.35849.55
01/03/2024851852.35834.48836.45
01/04/2024839847.48835.35845.43
01/05/2024843.58852.45834.05841.1
01/08/2024839.25841.18830831.73
01/09/2024833.58838.9823.38825.25
01/10/2024821.5829.98820.7827.98
01/11/2024830831.45821.5824.5
01/12/2024826828816.8820.6
01/15/2024823.85840.45821.8836.4
01/16/2024836.5841.83829.05839.58
01/17/2024785798.4764.2768.75
01/18/2024747757.5740.03743.08
01/19/2024752.98755.13734.2735.33
01/20/2024741.6747.85738739.43
01/23/2024732.5737.35712.5713.68
01/24/2024690.13729.23690.13727.95
01/25/2024726.25728.68709.7717.45
01/29/2024724.03731.4722.9727.33
01/30/2024727.28731.6720.45722.15
01/31/2024719.75737.48718.4731.28
02/01/2024732.53736.8728.03733.18
02/02/2024737.5740.43721.03723.08
02/05/2024723725.95717.03722.43
02/06/2024722.78724.85716.3722.05
02/07/2024726.5726.9713.33714.98
02/08/2024714.93719.48700.25701.53
02/09/2024696.08707.1693.5701.8
02/12/2024699.83706.83691.68695
02/13/2024695.98702.18692.18697.23
02/14/2024688695.75681.78692.03
02/15/2024692.5707.75692.18707.03
02/16/2024711.95713.85704.23709.95
02/19/2024714.5714.5707.6708.55
02/20/2024707.5728.63705.9727.15
02/21/2024732732717.5719.58
02/22/2024708.88714.4706.1709.78
02/23/2024711.28716.95709710.3
02/26/2024706.78717.43706.78711.15
02/27/2024706.78713.35706.53710.08
02/28/2024710.08712.1702704.7
02/29/2024701.05705.2698.65701.7
03/01/2024700716.38700715.38
03/02/2024717.28718714.05715.38
03/04/2024715.48718.5712.15716.35
03/05/2024711721.5710.83720.43
03/06/2024716.78726.43716.78721.3
03/07/2024722.75725.53720.7723.05
03/11/2024715722.98711.5713.9
03/12/2024717732714.63729.78
03/13/2024732.75735.8725.05730.2
03/14/2024731.05733722.15727.73
03/15/2024725729.65721.13726.33
03/18/2024723.5728717.9723.03
03/19/2024717.75726.2717.75724.68
03/20/2024724.53725.83712.33715.53
03/21/2024721.3725.63719.15722.88
03/22/2024720.5725.38718.88721.43
03/26/2024713.6718.98711.08712.7
03/27/2024711.78723.98710.63720.35
03/28/2024720.35730.25720.35723.95
04/01/2024729736.9727.8735.25
04/02/2024732.58747.43731.63740.08
04/03/2024736.05747.83735.7741.15
04/04/2024752765752763.8
04/05/2024769.5777.25765.08774.78
04/08/2024777.48778.63770.78773.3
04/09/2024777.43777.43770.15774.28
04/10/2024774.95774.95766.48768.18
04/12/2024760.5764.93756.73759.48
04/15/2024748.78755746.03747.35
04/16/2024743.5756.45741.13754.63
04/18/2024754.9759.43745.53747.35
04/19/2024743.28767.48740.13765.65
04/22/2024778.7778.7754.15756.1
04/23/2024763.15763.25751.63753.8
04/24/2024757.5760.88754.53755.85
04/25/2024753.13759.85753.13755.38
04/26/2024759.9764752.78754.9
04/29/2024757.5767.23753.28764.75
04/30/2024764.6769.75757.45760.05
05/02/2024761768.5760.18766.13
05/03/2024766.63770.3753.6759.8
05/06/2024761767.25758.58761.33
05/07/2024760.98762.03752.08753.08
05/08/2024747.98748.48740.18741.33
05/09/2024737.48743.38722.65723.75
05/10/2024719.5725.98713.4718.95
05/13/2024716729.9715.15727.63
05/14/2024726.13732.75725.15730.48
05/15/2024729.85729.85717.9719.25
05/16/2024723.03731.28717.75730.13
05/17/2024723.1734723.1732.05
05/18/2024733733.55731.53733.03
05/21/2024725.05734.85725.05729.4
05/22/2024728.93732.8724.08729.6
05/23/2024729.33747.83728.53746.3
05/24/2024743.75759.95743758.6
05/27/2024761.68772.5759.53763.85
05/28/2024765.05768.03762.4765.25
05/29/2024759761.93750.63754.15
05/30/2024749.6761.8748.83757.43
05/31/2024759.5768757765.78
06/03/2024799.5799.5775786.1
06/04/2024778.5779.5727741.58
06/05/2024747.03779.8741.18775.9
06/06/2024782.45782.73773.3779.85
06/07/2024780.53792.18776.03786.68
06/10/2024787790.33778.8780.65
06/11/2024778785.5776.1782.4
06/12/2024787.5794.15783.2787.08
06/13/2024790.88792.85787790.38
06/14/2024792799.5788.85798.45
06/18/2024798.45805.25794.73803.9
06/19/2024806.7834.95802828.93
06/20/2024834.9840.73826834.68
06/21/2024836.43836.43821.58832.88
06/24/2024823.5837.55822.88836.2
06/25/2024835.55858.48835.55855.68
06/26/2024853.98855.45845.55850.75
06/27/2024848.05856.5843.3848.08
06/28/2024848.8853.3839.5841.9
07/01/2024840853.65840852.6
07/02/2024857.5867.45851.38865.3
07/03/2024895.5897882.33884.33
07/04/2024879.88879.88862.43863.58
07/05/2024842.5842.5821.1824.05
07/08/2024822.65827.48813.58817.68
07/09/2024812.5823.35810.18818.25
07/10/2024814.98820810.38813.05
07/11/2024811.98812.93800.5810.95
07/12/2024811819.2805.58811.35
07/15/2024811.75814.9807.6811.5
07/16/2024810.38813.5808.4809.88
07/18/2024804811.98799.58807.4
07/19/2024808811.5801.75803.65
07/22/2024808.5825.5806.33821.28
07/23/2024823.78823.9802.5809.2
07/24/2024804.08810.5794.03802.03
07/25/2024796.5812.5796.5808.3
07/26/2024802.5810.88798.23809.08
07/29/2024807.5815.93799.15802.53
07/30/2024801817.38799.5807.78
07/31/2024807813.95804.6807.88
08/01/2024811.45825.03808.98819.4
08/02/2024815.5835.25815.5829.58
08/05/2024820.05823800.5807.88
08/06/2024815816.48796.65800.6
08/07/2024808.5815801.1811.75
08/08/2024812826.65809.63821.35
08/09/2024826831.28822.9825.1
08/12/2024826837.98823.68830.05
08/13/2024814816.2800.58801.6
08/14/2024803.25806.85801.6803.9
08/16/2024814.25817.08805.5816.05
08/19/2024818.83818.83811.85815.78
08/20/2024813.73823813.73818.85
08/21/2024814.05817.28808.9812.9
08/22/2024816819.15814815.65
08/23/2024817817811.5812.53
08/26/2024816.1823.98816.1819.98
08/27/2024821.7823.7816.1818.88
08/28/2024818.88819.88815.1818.55
08/29/2024821822.2815.58819.28
08/30/2024828831810.58818.45
09/02/2024823.4823.4811.6813.48
09/03/2024817819.98812.3818.68
09/04/2024819.5822.4816820.9
09/05/2024823824.95821822.73
09/06/2024819.15823.88817.05818.48
09/09/2024819824.25815.05823.25
09/10/2024827827819825.18
09/11/2024825.2826.25819.6821.95
09/12/2024827835823.53833.3
09/13/2024837837828.53832.98
09/16/2024833.5838.9832.03835.48
09/17/2024839839832.08834.4
09/18/2024835.93849.45835.55847.4
09/19/2024849.6859.5849.58854.25
09/20/2024858.25872.48853.78870.6
09/23/2024874.5883.18870.13879.9
09/24/2024882.5890.83877.13884.03
09/25/2024880.08894880.08889.55
09/26/2024886.53894884.03891.73
09/27/2024888.5889.1875876.33
09/30/2024874.4875.73862.2866.03
10/01/2024862871860.05863.1
10/03/2024857.83863.08836.68841
10/04/2024837.25845.33826.5828.83
10/07/2024826.1829.5806.5808.9
10/08/2024815828.4811825.53
10/09/2024824.75828.38814.35816.58
10/10/2024819.5832.73816.25831.2
10/11/2024832.23832.23821.63825.5
10/14/2024828.03846.03827844.05
10/15/2024847849837.75842.05
10/16/2024840.05853.98840.05849.9
10/17/2024847.48848.83832.6836.58
10/18/2024831.55845.5827.05840.93
10/21/2024857.5874.08855.53864.35
10/22/2024865.03870855.35857.28
10/23/2024852.53873.25852.53867.9
10/24/2024869.05884.33869.05874.83
10/25/2024877.5878.93864.35871.7
10/28/2024871875.5864.45867.1
10/29/2024863.08882862.55875.93
10/30/2024871877.38862.1867.3
10/31/2024864869.45859.7867.85
11/04/2024872.5872.5855.45857.05
11/05/2024851.5881.35848.95878.93
11/06/2024885.75885.75872.68877.63
11/07/2024872.15880.48869873.28
11/08/2024876880.9872.93877.23
11/11/2024877.28891.4875.6883.15
11/12/2024886887.5854.33859.1
11/13/2024858.38864.7836.5840.68
11/14/2024836.55852.43836.05846.38
11/18/2024850859.45847.5852.55
11/19/2024857876.88851.35871.13
11/21/2024874.7879.5867.1870.6
11/22/2024871.78877.15864.78872.8
11/25/2024892.53901.78882.45892.8
11/26/2024905905884.9892.78
11/27/2024894.95908.68892.58906.15
11/28/2024909.5918.05894896.58
11/29/2024900.65902.3891.45898.03
12/02/2024901.75904.08887.5902.35
12/03/2024911.35918.7908.05913.15
12/04/2024919932.5915.58930.05
12/05/2024930939.98917.6932.88
12/06/2024928.5932.1922927.93
12/09/2024926.83940924.5935
12/10/2024938.85938.85929.28934.05
12/11/2024930.85935.95928.38931.55
12/12/2024925.5934.33924.35929.63
12/13/2024931.25937.5914.63935.88
12/16/2024932.55934.98927.63932.6
12/17/2024928.18931.18913.25916.63
12/18/2024914.93918903.58905.35
12/19/2024899.8900.55889.5896.75
12/20/2024891.1898.78883.53885.75
12/23/2024891903890.65900.5
12/24/2024901.03904.35894.78899.05
12/26/2024899.28906890.38895.38
12/27/2024897.4902.98894.55899.13
12/30/2024896.1907.5885.5888.95
12/31/2024885.15890.9882.8886.43