HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	58.540	58.540	58.540	58.540	26.141	2
2022-03-31	58.560	58.860	58.500	58.860	26.284	1,032
2022-03-30	58.690	58.690	58.690	58.690	26.208	128
2022-03-29	58.990	58.990	58.990	58.990	26.342	152
2022-03-28	57.460	57.460	57.460	57.460	25.659	408
2022-03-25	58.540	58.540	58.540	58.540	26.141	0
2022-03-24	58.540	58.540	58.540	58.540	26.141	264
2022-03-23	60.060	60.060	58.680	58.840	26.275	338
2022-03-22	61.590	61.620	61.590	61.620	27.516	114
2022-03-21	61.000	61.080	61.000	61.080	27.275	132
2022-03-18	62.890	62.890	62.890	62.890	28.083	58
2022-03-17	62.390	62.400	62.360	62.400	27.865	218
2022-03-16	62.710	62.710	62.710	62.710	28.003	1,752
2022-03-15	61.710	62.000	61.710	62.000	27.686	172
2022-03-14	60.350	60.350	60.260	60.260	26.909	432
2022-03-11	57.600	57.620	57.600	57.620	25.730	544
2022-03-10	57.740	57.740	57.570	57.570	25.708	296
2022-03-09	59.290	59.500	59.290	59.460	26.552	148
2022-03-08	55.860	56.340	55.860	56.320	25.150	666
2022-03-07	57.000	57.000	55.670	55.860	24.944	98
2022-03-04	61.080	61.080	57.870	57.870	25.842	440
2022-03-03	61.000	61.000	59.610	59.670	26.646	134
2022-03-02	63.000	63.000	62.350	62.460	27.891	748
2022-02-25	66.500	68.440	66.500	68.440	30.562	1,542
2022-02-24	65.000	65.470	65.000	65.470	29.236	910
2022-02-23	66.160	66.350	66.160	66.350	29.629	350
2022-02-22	68.180	68.460	68.180	68.460	30.571	260
2022-02-21	68.440	68.440	68.440	68.440	30.562	0
2022-02-18	68.880	68.910	68.440	68.440	30.562	166
2022-02-17	67.760	67.760	67.760	67.760	30.258	338
2022-02-16	69.360	69.360	69.360	69.360	30.973	242
2022-02-15	70.560	70.560	70.560	70.560	31.509	40
2022-02-14	68.880	69.130	68.880	69.130	30.870	62
2022-02-11	69.720	69.720	69.720	69.720	31.133	174
2022-02-10	71.050	71.050	71.050	71.050	31.727	18
2022-02-09	72.300	73.710	72.300	72.640	32.437	172
2022-02-08	70.780	70.830	70.780	70.830	31.629	244
2022-02-07	71.080	71.080	71.080	71.080	31.741	558
2022-02-04	73.610	73.640	73.360	73.640	32.884	176
2022-02-03	72.180	73.500	72.180	72.870	32.540	114
2022-02-02	73.500	73.570	73.500	73.500	32.821	118
2022-02-01	72.100	72.380	72.100	72.380	32.321	216
2022-01-31	73.010	73.010	72.800	72.800	32.509	1,676
2022-01-28	69.550	70.070	69.550	70.070	31.290	254
2022-01-27	71.540	71.540	71.540	71.540	31.946	8
2022-01-26	71.540	71.750	71.540	71.610	31.977	154
2022-01-25	73.710	73.710	73.710	73.710	32.915	356
2022-01-24	73.120	73.200	73.120	73.120	32.652	698
2022-01-21	76.010	76.090	74.900	74.900	33.447	12,170
2022-01-20	76.000	76.120	76.000	76.120	33.991	128
2022-01-19	76.740	76.740	76.740	76.740	34.268	672
2022-01-18	78.950	78.950	78.950	78.950	35.255	48
2022-01-17	80.110	80.110	80.110	80.110	35.773	0
2022-01-14	80.110	80.110	80.110	80.110	35.773	1,868
2022-01-13	79.840	79.840	79.840	79.840	35.652	0
2022-01-12	79.550	79.840	79.550	79.840	35.652	6,526
2022-01-11	80.320	80.320	80.190	80.190	35.809	1,022
2022-01-10	80.620	80.960	80.620	80.960	36.153	1,330
2022-01-07	78.790	78.790	78.790	78.790	35.184	544
2022-01-06	77.350	77.470	77.350	77.470	34.594	436

← NewerPage 20 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.