HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	72.730	72.730	72.730	72.730	33.836	310
2022-12-19	72.590	72.590	72.590	72.590	33.771	46
2022-12-16	72.550	72.550	72.310	72.310	33.641	50
2022-12-15	73.570	73.570	73.570	73.570	34.227	0
2022-12-14	73.570	73.570	73.570	73.570	34.227	40
2022-12-13	73.360	73.400	73.150	73.290	34.097	68
2022-12-12	73.430	73.430	73.430	73.430	34.162	202
2022-12-09	72.180	72.180	72.180	72.180	33.580	272
2022-12-08	70.910	70.910	70.910	70.910	32.989	246
2022-12-07	70.600	70.630	70.460	70.460	32.780	182
2022-12-06	71.790	71.790	71.530	71.570	33.296	52
2022-12-05	71.750	71.750	71.750	71.750	33.380	220
2022-12-02	71.090	71.090	70.980	70.980	33.022	68
2022-12-01	72.210	72.210	72.030	72.030	33.510	8
2022-11-30	73.220	73.430	73.080	73.430	34.162	206
2022-11-29	72.800	73.080	72.800	73.080	33.999	262
2022-11-28	73.430	73.430	73.430	73.430	34.162	80
2022-11-25	74.770	74.770	74.770	74.770	34.785	178
2022-11-24	73.570	73.570	73.570	73.570	34.227	0
2022-11-23	73.570	73.570	73.570	73.570	34.227	48
2022-11-22	72.900	72.900	72.900	72.900	33.915	434
2022-11-21	71.540	71.540	71.540	71.540	33.282	220
2022-11-18	73.080	73.080	73.080	73.080	33.999	118
2022-11-17	73.360	73.630	73.320	73.320	34.110	148
2022-11-16	73.720	73.720	73.720	73.720	34.297	762
2022-11-14	72.840	72.840	72.590	72.590	33.771	82
2022-11-11	73.110	73.260	73.000	73.000	33.962	136
2022-11-10	71.320	71.320	71.320	71.320	33.180	730
2022-11-09	66.220	66.220	66.220	66.220	30.807	180
2022-11-08	66.570	66.570	66.570	66.570	30.970	184
2022-11-07	64.300	66.710	64.300	66.710	31.035	392
2022-11-04	63.390	63.600	63.390	63.600	29.588	246
2022-11-03	63.360	63.360	63.160	63.160	29.384	34
2022-11-01	64.470	64.680	64.470	64.570	30.040	210
2022-10-31	64.500	64.860	64.500	64.860	30.175	484
2022-10-28	65.160	65.160	65.160	65.160	30.314	96
2022-10-27	64.530	64.610	64.440	64.610	30.058	170
2022-10-26	65.690	65.690	65.690	65.690	30.561	240
2022-10-25	64.920	64.920	64.920	64.920	30.203	410
2022-10-24	63.710	63.710	63.710	63.710	29.640	392
2022-10-21	62.100	62.160	62.100	62.100	28.891	40
2022-10-20	61.920	62.050	61.860	61.860	28.779	196
2022-10-19	62.640	62.640	62.640	62.640	29.142	160
2022-10-18	63.300	63.300	63.110	63.240	29.421	400
2022-10-17	63.690	63.720	63.600	63.600	29.588	78
2022-10-14	62.160	62.160	62.160	62.160	28.919	266
2022-10-13	60.750	60.750	60.750	60.750	28.263	106
2022-10-11	59.460	59.460	59.460	59.460	27.662	512
2022-10-10	59.550	60.120	59.550	60.000	27.914	226
2022-10-07	59.550	59.550	59.550	59.550	27.704	232
2022-10-06	61.860	61.890	61.740	61.740	28.723	110
2022-10-05	62.160	62.220	62.060	62.060	28.872	134
2022-10-04	62.250	62.250	62.140	62.140	28.909	72
2022-10-03	61.440	61.440	60.660	60.900	28.332	728
2022-09-30	63.110	63.110	63.110	63.110	29.361	142
2022-09-29	61.270	61.270	61.270	61.270	28.505	402
2022-09-28	61.650	61.940	61.650	61.940	28.816	78
2022-09-27	61.710	61.740	61.610	61.710	28.709	126
2022-09-26	61.680	61.680	61.680	61.680	28.695	0
2022-09-23	61.680	61.680	61.680	61.680	28.695	582

← NewerPage 17 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.