HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	62.570	63.810	60.930	60.930	28.815	68
2023-06-14	61.470	61.470	61.470	61.470	29.070	76
2023-06-13	62.330	62.330	62.330	62.330	29.477	1,260
2023-06-12	63.860	63.860	61.650	63.770	30.158	96
2023-06-09	63.860	63.860	63.860	63.860	30.200	114
2023-06-07	63.120	63.120	63.120	63.120	29.850	140
2023-06-06	65.320	65.320	62.380	63.420	29.992	42
2023-06-05	65.320	65.320	65.320	65.320	30.891	194
2023-06-02	60.400	64.200	60.000	64.200	30.361	366
2023-06-01	64.430	65.720	64.430	65.720	31.080	148
2023-05-31	64.310	64.310	64.310	64.310	30.413	116
2023-05-30	64.320	64.320	64.320	64.320	30.418	332
2023-05-29	64.930	64.930	64.930	64.930	30.706	0
2023-05-26	64.930	64.930	64.930	64.930	30.706	110
2023-05-25	64.750	64.750	64.060	64.060	30.295	222
2023-05-24	64.200	64.750	64.200	64.750	30.621	78
2023-05-23	64.200	64.200	64.200	64.200	30.361	144
2023-05-22	67.220	67.220	67.220	67.220	31.789	72
2023-05-19	65.440	65.570	65.440	65.570	31.009	52
2023-05-18	78.020	78.020	65.440	65.440	30.947	330
2023-05-17	77.000	77.000	67.250	67.250	31.803	58
2023-05-16	78.070	78.070	64.500	64.500	30.503	468
2023-05-15	67.710	67.710	67.710	67.710	32.021	100
2023-05-12	65.780	66.600	65.780	66.600	31.496	142
2023-05-11	67.790	68.070	67.790	68.020	32.167	66
2023-05-10	67.540	67.540	67.540	67.540	31.421	176
2023-05-09	66.220	66.220	66.220	66.220	30.807	62
2023-05-08	67.410	67.410	67.410	67.410	31.361	248
2023-05-05	66.490	66.490	66.490	66.490	30.933	148
2023-05-04	68.320	68.320	68.320	68.320	31.784	56
2023-05-03	70.070	70.070	70.070	70.070	32.599	142
2023-05-02	69.790	70.070	69.790	69.860	32.501	144
2023-04-28	69.160	69.160	69.160	69.160	32.175	98
2023-04-27	69.350	69.580	69.350	69.350	32.264	208
2023-04-26	70.350	70.350	70.070	70.140	32.631	34
2023-04-25	70.700	70.700	70.290	70.290	32.701	164
2023-04-24	70.840	70.840	70.840	70.840	32.957	100
2023-04-20	70.490	70.490	70.490	70.490	32.794	66
2023-04-19	70.770	70.770	70.770	70.770	32.924	288
2023-04-18	68.180	68.180	68.180	68.180	31.719	270
2023-04-17	67.340	67.340	67.340	67.340	31.328	1,844
2023-04-14	68.740	68.740	68.740	68.740	31.980	16
2023-04-13	68.460	68.460	68.460	68.460	31.849	6
2023-04-12	68.910	69.090	68.850	69.020	32.110	106
2023-04-11	68.490	68.740	68.490	68.740	31.980	178
2023-04-10	68.600	68.600	68.600	68.600	31.915	132
2023-04-06	69.510	69.510	69.510	69.510	32.338	54
2023-04-05	68.460	68.460	68.460	68.460	31.849	72
2023-04-04	68.180	68.180	68.180	68.180	31.719	56
2023-04-03	66.990	66.990	66.990	66.990	31.166	26
2023-03-31	67.450	67.450	67.450	67.450	31.380	268
2023-03-30	67.590	67.760	67.520	67.760	31.524	108
2023-03-29	68.010	68.070	67.830	68.040	31.654	134
2023-03-28	66.990	66.990	66.990	66.990	31.166	192
2023-03-27	67.550	67.550	67.550	67.550	31.426	938
2023-03-24	66.570	66.570	66.570	66.570	30.970	30
2023-03-23	66.780	66.780	66.570	66.570	30.970	808
2023-03-22	66.300	66.300	66.300	66.300	30.845	120
2023-03-21	68.810	68.810	67.550	67.550	31.426	72
2023-03-20	67.150	67.150	66.990	66.990	31.166	62

← NewerPage 15 of 21 · 1,250 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.