HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	61.740	62.030	61.740	62.030	29.335	18
2023-12-04	60.980	61.690	59.740	59.740	28.252	250
2023-12-01	59.310	59.310	59.310	59.310	28.048	66
2023-11-30	58.760	58.760	58.760	58.760	27.788	8
2023-11-29	59.090	59.090	59.090	59.090	27.944	10
2023-11-28	58.350	58.350	58.130	58.140	27.495	16
2023-11-27	57.810	57.810	57.500	57.500	27.192	40
2023-11-24	54.540	54.540	52.900	52.900	25.017	32
2023-11-23	57.200	57.200	57.200	57.200	27.051	0
2023-11-22	57.200	57.200	57.200	57.200	27.051	8
2023-11-21	57.430	57.430	57.360	57.360	27.126	1,776
2023-11-20	56.380	56.380	56.380	56.380	26.663	98
2023-11-17	57.040	57.040	56.810	56.810	26.866	38
2023-11-16	55.860	55.860	55.860	55.860	26.417	992
2023-11-14	57.110	57.170	57.090	57.170	27.036	32
2023-11-13	55.900	55.900	55.900	55.900	26.436	196
2023-11-10	56.000	56.000	56.000	56.000	26.483	14
2023-11-09	54.540	55.340	54.540	55.340	26.171	20
2023-11-08	55.450	55.450	55.170	55.170	26.091	104
2023-11-07	54.800	54.800	54.800	54.800	25.916	180
2023-11-06	55.730	55.750	55.540	55.540	26.266	64
2023-11-03	58.420	58.420	58.420	58.420	27.628	17,236
2023-11-01	57.340	59.090	57.340	59.090	27.944	100
2023-10-31	57.070	57.310	57.070	57.310	27.103	46
2023-10-30	57.390	57.390	57.390	57.390	27.140	88
2023-10-27	56.300	56.300	56.300	56.300	26.625	122
2023-10-26	56.720	56.720	56.430	56.430	26.686	30
2023-10-25	57.030	57.030	57.030	57.030	26.970	116
2023-10-24	57.050	57.360	56.510	56.510	26.724	106
2023-10-23	57.020	57.020	56.770	56.770	26.847	110
2023-10-20	57.840	57.840	57.540	57.810	27.339	36
2023-10-19	57.670	57.890	57.670	57.890	27.377	594
2023-10-18	58.130	58.170	58.110	58.170	27.509	724
2023-10-17	58.280	58.280	58.280	58.280	27.561	64
2023-10-16	58.270	59.460	57.540	59.460	28.119	56
2023-10-13	59.090	59.090	59.090	59.090	27.944	86
2023-10-11	60.020	60.020	59.900	60.020	28.384	36
2023-10-10	59.570	59.570	59.570	59.570	28.171	224
2023-10-09	59.290	60.460	59.290	60.460	28.592	158
2023-10-06	60.650	60.970	55.520	55.520	26.256	224
2023-10-05	61.390	61.390	61.390	61.390	29.032	108
2023-10-04	60.730	60.730	60.730	60.730	28.720	116
2023-10-03	59.370	60.080	58.810	58.810	27.812	140
2023-10-02	60.020	60.080	58.270	58.270	27.557	134
2023-09-29	59.500	59.500	59.500	59.500	28.138	1,238
2023-09-28	60.030	60.410	59.690	59.690	28.228	28
2023-09-27	58.890	58.890	58.890	58.890	27.850	278
2023-09-26	58.140	58.140	58.140	58.140	27.495	78
2023-09-25	58.050	58.050	58.050	58.050	27.453	186
2023-09-22	57.960	57.960	57.750	57.750	27.311	30
2023-09-21	58.460	58.460	58.460	58.460	27.646	292
2023-09-20	57.920	57.920	57.800	57.800	27.334	62
2023-09-19	61.290	61.290	61.290	61.290	28.985	64
2023-09-18	61.490	61.550	61.310	61.310	28.994	34
2023-09-15	63.150	63.740	63.150	63.740	30.143	14
2023-09-14	63.030	64.730	62.220	64.730	30.612	60
2023-09-13	64.470	64.470	64.470	64.470	30.489	326
2023-09-12	64.500	64.500	64.500	64.500	30.503	54
2023-09-11	64.590	64.590	64.590	64.590	30.545	92
2023-09-08	61.610	64.470	61.610	64.470	30.489	28

← NewerPage 13 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.