HDFC Bank Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	54.460	54.460	54.450	54.450	25.750	4
2024-03-04	54.250	54.250	54.250	54.250	25.655	58
2024-03-01	54.810	54.810	54.670	54.670	25.854	310
2024-02-29	53.380	53.380	53.380	53.380	25.244	30
2024-02-28	52.810	52.810	52.810	52.810	24.974	24
2024-02-27	53.120	53.120	53.120	53.120	25.121	32
2024-02-26	53.600	53.600	53.140	53.140	25.131	108
2024-02-23	54.150	54.150	54.150	54.150	25.608	22
2024-02-22	53.800	53.800	53.800	53.800	25.443	30
2024-02-21	53.170	53.170	53.170	53.170	25.145	4
2024-02-20	54.690	54.690	54.510	54.510	25.778	270
2024-02-19	53.440	53.440	53.440	53.440	25.272	0
2024-02-16	53.440	53.440	53.440	53.440	25.272	28
2024-02-15	53.840	54.290	53.840	54.290	25.674	110
2024-02-14	52.050	52.220	52.050	52.220	24.695	40
2024-02-09	53.420	53.420	53.420	53.420	25.263	64
2024-02-08	54.110	54.110	53.680	53.680	25.386	38
2024-02-07	55.120	55.120	55.120	55.120	26.067	20
2024-02-06	55.690	55.690	55.260	55.260	26.133	8
2024-02-05	55.430	55.430	55.290	55.290	26.147	32
2024-02-02	54.520	54.520	54.520	54.520	25.783	2
2024-02-01	56.900	56.900	55.670	55.720	26.351	22
2024-01-31	55.260	55.260	55.260	55.260	26.133	8
2024-01-30	54.600	55.130	54.600	55.130	26.072	46
2024-01-29	54.530	54.530	54.530	54.530	25.788	10
2024-01-26	55.500	55.820	55.480	55.820	26.398	1,204
2024-01-25	55.220	55.400	55.220	55.400	26.199	162
2024-01-24	54.000	54.000	53.870	53.910	25.495	622
2024-01-23	54.010	54.010	53.270	53.270	25.192	96
2024-01-22	55.680	55.680	55.680	55.680	26.332	44
2024-01-19	56.060	56.060	54.710	54.760	25.897	298
2024-01-18	57.980	57.980	55.830	55.920	26.445	52
2024-01-17	60.000	60.000	58.170	58.170	27.509	358
2024-01-16	60.690	60.690	60.690	60.690	28.701	48
2024-01-15	64.780	64.780	64.780	64.780	30.635	0
2024-01-12	64.780	64.780	64.780	64.780	30.635	14
2024-01-11	63.490	63.770	63.490	63.770	30.158	8
2024-01-10	64.070	64.070	64.070	64.070	30.299	2
2024-01-09	63.280	63.280	63.280	63.280	29.926	20
2024-01-08	63.760	63.760	63.760	63.760	30.153	8
2024-01-05	64.220	64.220	64.220	64.220	30.370	22
2024-01-04	64.770	64.770	64.770	64.770	30.631	18
2024-01-03	64.620	64.620	64.620	64.620	30.560	40
2024-01-02	65.440	66.020	65.440	65.450	30.952	38
2023-12-28	64.940	64.940	55.840	55.840	26.407	14
2023-12-27	65.370	65.370	64.390	64.390	30.451	2,072
2023-12-26	64.600	64.600	64.600	64.600	30.550	10
2023-12-22	65.170	65.170	65.060	65.070	30.772	8
2023-12-21	64.690	64.690	64.680	64.680	30.588	36
2023-12-20	64.880	64.880	64.880	64.880	30.683	50
2023-12-19	64.600	64.600	64.600	64.600	30.550	20
2023-12-18	64.880	64.900	64.880	64.900	30.692	16
2023-12-15	65.140	65.140	65.140	65.140	30.805	62
2023-12-14	65.380	65.430	65.380	65.430	30.943	20
2023-12-13	63.810	63.810	63.810	63.810	30.177	0
2023-12-12	63.810	63.810	63.810	63.810	30.177	26
2023-12-11	63.900	63.900	63.900	63.900	30.219	4
2023-12-08	63.170	63.220	63.170	63.220	29.897	34
2023-12-07	61.900	61.900	61.900	61.900	29.273	94
2023-12-06	61.440	61.440	61.440	61.440	29.056	4

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.3423 INR
2025-07-29	0.2762 INR
2025-06-24	1.3592 INR
2024-05-07	1.2712 INR
2023-05-11	1.0974 INR
2022-05-11	1.2107 INR
2022-05-10	0.9897 INR
2021-06-28	0.5687 INR
2021-06-25	0.4171 INR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.