HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	57.690	57.960	57.690	57.960	26.965	174
2022-06-28	58.130	58.130	57.840	57.840	26.909	596
2022-06-27	60.540	60.540	59.400	59.400	27.635	114
2022-06-24	60.540	60.540	60.540	60.540	28.165	306
2022-06-23	58.980	58.980	58.980	58.980	27.439	442
2022-06-22	57.720	57.720	57.720	57.720	26.853	518
2022-06-21	57.300	57.420	57.300	57.420	26.713	304
2022-06-20	54.650	54.650	54.650	54.650	25.425	0
2022-06-17	54.930	54.930	54.650	54.650	25.425	254
2022-06-15	53.220	53.220	53.170	53.170	24.736	296
2022-06-14	53.700	53.700	53.700	53.700	24.983	240
2022-06-13	55.560	55.560	53.400	53.400	24.843	656
2022-06-10	55.560	55.560	55.560	55.560	25.848	368
2022-06-09	56.760	56.760	56.640	56.640	26.351	46
2022-06-08	57.270	57.270	57.060	57.060	26.546	126
2022-06-07	56.700	56.700	56.520	56.520	26.295	214
2022-06-06	56.280	56.280	56.100	56.100	26.099	140
2022-06-03	56.040	56.040	56.040	56.040	26.071	0
2022-06-02	56.040	56.040	56.040	56.040	26.071	254
2022-06-01	55.950	55.950	55.950	55.950	26.029	156
2022-05-31	54.720	54.780	54.720	54.720	25.457	262
2022-05-30	55.550	55.550	55.550	55.550	25.843	0
2022-05-27	55.750	55.750	55.550	55.550	25.843	74
2022-05-26	54.320	54.700	54.300	54.700	25.448	208
2022-05-25	54.400	55.920	54.300	54.300	25.262	206
2022-05-24	51.950	52.080	51.800	51.800	24.099	38
2022-05-23	51.750	51.950	51.750	51.950	24.169	182
2022-05-20	51.950	52.000	51.750	52.000	24.192	154
2022-05-19	51.950	51.950	51.880	51.950	24.169	324
2022-05-18	55.000	55.000	52.700	52.750	24.541	392
2022-05-17	65.500	65.500	54.020	58.000	26.983	476
2022-05-16	64.990	66.000	64.990	66.000	30.705	100
2022-05-13	53.860	60.000	53.860	60.000	27.914	630
2022-05-12	53.860	53.860	53.860	53.860	25.057	358
2022-05-11	54.660	54.660	54.660	54.660	25.429	126
2022-05-10	55.450	55.950	55.380	55.950	25.466	72
2022-05-09	52.310	52.310	52.310	52.310	23.359	610
2022-05-06	53.000	53.000	52.120	52.120	23.274	468
2022-05-05	53.360	53.650	53.360	53.650	23.957	560
2022-05-04	54.000	54.110	53.770	54.110	24.163	258
2022-05-03	55.550	55.550	55.550	55.550	24.806	460
2022-05-02	55.770	56.300	55.770	56.300	25.141	870
2022-04-29	55.540	55.540	55.020	55.020	24.569	198
2022-04-28	55.750	55.750	55.550	55.550	24.806	130
2022-04-27	56.000	56.000	56.000	56.000	25.007	106
2022-04-26	55.340	55.340	55.250	55.250	24.672	426
2022-04-25	54.250	54.250	54.250	54.250	24.225	652
2022-04-22	53.600	53.600	52.810	52.900	23.622	1,028
2022-04-20	52.000	52.000	51.750	51.750	23.109	258
2022-04-19	51.010	51.010	51.010	51.010	22.778	180
2022-04-18	51.780	51.780	50.340	50.340	22.479	216
2022-04-14	55.220	55.220	55.150	55.150	24.627	112
2022-04-13	55.810	56.070	55.810	56.070	25.038	44
2022-04-12	58.340	58.340	56.880	56.880	25.400	160
2022-04-11	58.680	58.680	58.680	58.680	26.204	376
2022-04-08	59.590	59.590	59.590	59.590	26.610	196
2022-04-07	59.100	59.710	59.100	59.710	26.663	224
2022-04-06	59.420	59.420	59.190	59.190	26.431	222
2022-04-05	60.470	60.600	60.370	60.600	27.061	418
2022-04-04	64.000	64.000	62.640	62.640	27.972	954

← NewerPage 19 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.