HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	63.030	63.030	63.030	63.030	29.808	100
2023-09-05	61.880	61.880	61.880	61.880	29.264	384
2023-09-04	62.230	62.230	62.230	62.230	29.429	0
2023-09-01	60.020	62.230	60.020	62.230	29.429	34
2023-08-31	61.170	61.170	61.170	61.170	28.928	280
2023-08-30	62.310	62.310	62.310	62.310	29.467	354
2023-08-29	61.500	61.500	61.500	61.500	29.084	38
2023-08-28	62.500	63.820	61.640	62.670	29.637	42
2023-08-25	62.620	62.620	61.310	61.310	28.994	14
2023-08-24	61.540	61.540	61.540	61.540	29.103	38
2023-08-23	62.200	62.200	62.180	62.180	29.406	136
2023-08-22	62.240	62.240	62.240	62.240	29.434	136
2023-08-21	64.290	65.630	63.070	63.070	29.827	22
2023-08-18	62.640	62.640	62.640	62.640	29.623	88
2023-08-17	64.900	66.780	63.460	63.460	30.011	38
2023-08-16	63.220	63.220	63.220	63.220	29.897	26
2023-08-15	65.530	66.140	63.670	63.670	30.110	96
2023-08-14	64.380	64.380	64.380	64.380	30.446	536
2023-08-11	65.240	65.240	65.240	65.240	30.853	456
2023-08-10	65.070	65.240	65.070	65.100	30.787	64
2023-08-09	65.690	65.690	65.460	65.460	30.957	18
2023-08-08	64.890	64.890	64.890	64.890	30.687	92
2023-08-07	65.660	65.660	65.660	65.660	31.051	748
2023-08-04	65.040	65.040	65.040	65.040	30.758	22
2023-08-03	65.040	65.040	64.620	64.620	30.560	238
2023-08-02	63.900	63.900	63.900	63.900	30.219	206
2023-08-01	64.560	64.560	64.560	64.560	30.531	160
2023-07-31	64.320	64.320	64.260	64.260	30.389	126
2023-07-28	64.560	64.740	64.560	64.740	30.616	32
2023-07-27	64.960	65.030	64.820	64.820	30.654	130
2023-07-26	67.620	67.620	67.550	67.550	31.945	80
2023-07-25	67.300	67.300	66.990	66.990	31.680	62
2023-07-24	66.540	66.570	66.220	66.220	31.316	100
2023-07-21	67.550	67.620	67.550	67.620	31.978	74
2023-07-20	67.970	67.970	67.970	67.970	32.144	118
2023-07-19	68.180	68.180	68.180	68.180	32.243	490
2023-07-18	68.180	68.180	67.760	67.760	32.045	196
2023-07-17	65.490	65.490	65.490	65.490	30.971	0
2023-07-14	65.490	65.490	65.490	65.490	30.971	16
2023-07-13	65.490	65.490	65.490	65.490	30.971	30
2023-07-12	65.490	65.490	65.490	65.490	30.971	0
2023-07-11	65.420	65.540	64.400	65.490	30.971	26
2023-07-10	64.810	65.220	63.680	65.190	30.829	62
2023-07-07	64.440	64.440	64.440	64.440	30.474	0
2023-07-06	64.810	65.420	64.440	64.440	30.474	206
2023-07-05	64.280	64.280	64.280	64.280	30.399	136
2023-07-04	61.000	61.000	61.000	61.000	28.848	0
2023-07-03	60.020	61.000	57.630	61.000	28.848	10
2023-06-30	66.770	67.340	66.770	67.340	31.846	128
2023-06-29	65.720	66.770	65.720	66.770	31.576	60
2023-06-28	65.250	65.720	65.250	65.720	31.080	66
2023-06-27	65.250	65.250	65.250	65.250	30.858	422
2023-06-26	66.130	66.130	66.130	66.130	31.274	326
2023-06-23	60.010	61.010	60.010	61.010	28.852	30
2023-06-22	64.660	64.660	64.660	64.660	30.578	348
2023-06-21	63.150	65.690	63.150	65.690	31.066	60
2023-06-20	62.560	62.560	62.560	62.560	29.585	180
2023-06-19	64.030	64.030	64.030	64.030	30.281	0
2023-06-16	62.290	64.030	62.290	64.030	30.281	58
2023-06-15	62.570	63.810	60.930	60.930	28.815	68

← NewerPage 14 of 21 · 1,255 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.