HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	62.720	62.720	62.720	62.720	29.179	144
2022-09-21	66.010	66.080	65.800	65.800	30.612	174
2022-09-20	67.300	67.440	67.270	67.410	31.361	222
2022-09-19	68.390	68.390	68.390	68.390	31.817	318
2022-09-16	67.830	67.830	67.830	67.830	31.556	80
2022-09-15	70.000	70.000	70.000	70.000	32.566	306
2022-09-14	68.700	70.040	68.700	70.010	32.571	148
2022-09-13	67.900	68.070	67.900	67.970	31.622	410
2022-09-12	66.500	66.570	66.500	66.570	30.970	270
2022-09-09	66.320	66.500	66.320	66.500	30.938	138
2022-09-08	66.900	66.900	66.760	66.760	31.059	186
2022-09-06	64.680	64.860	64.680	64.680	30.091	4,490
2022-09-05	64.920	64.920	64.920	64.920	30.203	0
2022-09-02	64.650	64.920	64.650	64.920	30.203	218
2022-09-01	64.230	64.230	64.230	64.230	29.882	194
2022-08-31	63.590	63.590	63.590	63.590	29.584	548
2022-08-30	63.000	63.000	62.460	62.460	29.058	422
2022-08-29	61.200	61.200	61.200	61.200	28.472	246
2022-08-26	62.180	62.210	62.160	62.210	28.942	226
2022-08-25	64.920	64.920	63.770	63.770	29.668	124
2022-08-24	63.970	63.970	63.970	63.970	29.761	22
2022-08-23	63.600	63.690	63.600	63.690	29.630	208
2022-08-22	63.840	64.020	63.840	64.020	29.784	92
2022-08-19	65.100	65.100	64.960	64.960	30.221	40
2022-08-18	66.780	66.780	66.780	66.780	31.068	40
2022-08-17	66.690	66.690	66.690	66.690	31.026	480
2022-08-16	66.740	66.910	66.740	66.910	31.128	184
2022-08-15	66.940	66.940	66.940	66.940	31.142	170
2022-08-12	66.850	67.060	66.850	67.060	31.198	366
2022-08-11	66.770	66.770	66.770	66.770	31.063	332
2022-08-10	66.450	66.660	66.440	66.660	31.012	196
2022-08-09	64.620	64.780	64.620	64.780	30.137	204
2022-08-08	64.470	64.680	64.320	64.680	30.091	126
2022-08-05	65.380	65.520	65.380	65.520	30.482	126
2022-08-04	66.290	66.290	65.030	65.220	30.342	362
2022-08-03	66.500	66.500	66.500	66.500	30.938	130
2022-08-02	65.700	65.700	65.360	65.360	30.407	410
2022-08-01	65.600	65.600	65.340	65.340	30.398	36
2022-07-29	65.070	65.070	65.070	65.070	30.272	82
2022-07-28	63.060	64.320	63.060	64.320	29.923	632
2022-07-27	63.220	63.220	63.220	63.220	29.412	300
2022-07-26	62.740	62.740	62.740	62.740	29.188	26
2022-07-25	63.380	63.670	63.370	63.670	29.621	422
2022-07-22	64.090	64.100	64.080	64.080	29.812	36
2022-07-21	63.360	63.630	63.360	63.600	29.588	144
2022-07-20	62.280	62.280	62.280	62.280	28.974	1,694
2022-07-19	61.940	62.040	61.740	61.740	28.723	48
2022-07-18	56.550	60.900	56.550	60.900	28.332	1,568
2022-07-15	60.560	60.560	58.260	58.260	27.104	106
2022-07-14	60.560	60.560	60.560	60.560	28.174	688
2022-07-13	62.930	62.930	62.240	62.240	28.956	86
2022-07-12	65.000	65.000	63.720	63.720	29.644	1,352
2022-07-11	63.200	63.300	63.200	63.300	29.449	440
2022-07-08	63.060	63.280	63.000	63.280	29.440	264
2022-07-07	63.720	63.720	63.360	63.360	29.477	202
2022-07-06	60.600	61.620	60.600	61.620	28.667	280
2022-07-05	59.000	59.880	58.950	59.860	27.849	532
2022-07-04	58.800	58.800	58.800	58.800	27.355	0
2022-07-01	58.800	58.800	58.800	58.800	27.355	372
2022-06-30	56.940	56.940	56.940	56.940	26.490	234

← NewerPage 18 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.