HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	66.770	66.770	66.570	66.570	30.970	436
2023-03-16	67.200	67.200	66.640	66.640	31.003	84
2023-03-15	65.380	65.630	65.380	65.470	30.458	102
2023-03-14	67.520	67.520	67.200	67.200	31.263	380
2023-03-13	67.200	67.200	66.920	66.920	31.133	90
2023-03-10	66.290	66.920	66.290	66.920	31.133	1,258
2023-03-09	69.090	69.090	68.110	68.110	31.687	56
2023-03-08	69.580	69.580	69.580	69.580	32.371	170
2023-03-07	70.210	70.210	70.090	70.140	32.631	192
2023-03-06	70.840	70.980	70.770	70.980	33.022	44
2023-03-03	70.490	70.490	70.280	70.280	32.696	326
2023-03-02	69.160	69.160	69.160	69.160	32.175	144
2023-03-01	70.560	70.560	69.020	69.090	32.143	228
2023-02-28	70.560	70.630	70.560	70.560	32.826	726
2023-02-27	70.210	70.210	69.580	69.680	32.417	116
2023-02-24	69.580	69.650	69.370	69.380	32.277	212
2023-02-23	69.300	69.370	69.300	69.300	32.240	316
2023-02-22	69.440	69.440	69.370	69.440	32.305	1,588
2023-02-17	71.740	71.980	71.740	71.980	33.487	132
2023-02-16	72.310	72.310	72.310	72.310	33.641	64
2023-02-15	72.590	72.630	72.450	72.520	33.738	60
2023-02-14	72.210	72.450	72.210	72.310	33.641	154
2023-02-13	71.120	71.540	71.120	71.540	33.282	134
2023-02-10	70.740	70.910	70.660	70.770	32.924	140
2023-02-09	71.330	71.330	71.330	71.330	33.185	286
2023-02-08	70.980	70.980	70.980	70.980	33.022	458
2023-02-07	69.720	69.720	69.720	69.720	32.436	426
2023-02-06	68.740	68.740	68.740	68.740	31.980	172
2023-02-03	68.950	69.020	68.880	68.880	32.045	318
2023-02-02	67.480	67.480	67.480	67.480	31.394	100
2023-02-01	65.450	65.450	65.450	65.450	30.449	44
2023-01-31	68.390	68.390	68.210	68.390	31.817	114
2023-01-30	67.620	67.700	67.620	67.700	31.496	18
2023-01-27	66.990	67.060	66.990	67.060	31.198	196
2023-01-26	68.880	68.880	68.880	68.880	32.045	64
2023-01-25	72.030	72.030	68.110	68.670	31.947	34
2023-01-24	73.990	73.990	73.290	73.360	34.129	214
2023-01-23	72.770	73.500	72.770	73.430	34.162	2,032
2023-01-20	73.080	73.080	73.080	73.080	33.999	264
2023-01-19	71.890	71.890	71.820	71.820	33.413	394
2023-01-18	68.250	70.700	68.250	70.700	32.892	240
2023-01-17	68.530	68.530	68.530	68.530	31.882	2,854
2023-01-16	68.950	68.950	68.950	68.950	32.077	0
2023-01-13	68.950	68.950	68.950	68.950	32.077	78
2023-01-12	68.130	68.330	67.990	68.090	31.677	178
2023-01-11	68.530	68.530	68.530	68.530	31.882	42
2023-01-10	68.460	68.460	68.460	68.460	31.849	148
2023-01-09	70.840	70.840	70.840	70.840	32.957	70
2023-01-06	70.740	70.910	70.660	70.910	32.989	218
2023-01-05	72.170	72.170	71.820	72.030	33.510	1,038
2023-01-04	73.920	73.920	73.920	73.920	34.390	30
2023-01-03	74.270	74.270	74.270	74.270	34.552	518
2023-01-02	71.960	71.960	71.960	71.960	33.478	0
2022-12-29	71.960	71.960	71.960	71.960	33.478	128
2022-12-28	70.980	71.120	70.980	71.120	33.087	110
2022-12-27	71.410	71.410	71.410	71.410	33.222	394
2022-12-26	68.770	68.770	68.770	68.770	31.994	0
2022-12-23	68.910	68.910	68.470	68.770	31.994	92
2022-12-22	69.440	69.720	69.440	69.720	32.436	82
2022-12-21	72.310	72.310	72.310	72.310	33.641	34

← NewerPage 16 of 21 · 1,256 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.