HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	77.680	77.680	77.350	77.350	34.541	552
2022-01-04	76.800	76.800	76.800	76.800	34.295	438
2022-01-03	74.430	75.600	74.430	75.600	33.759	788
2021-12-30	72.300	72.300	72.300	72.300	32.286	630
2021-12-29	72.460	72.870	72.460	72.870	32.540	260
2021-12-28	72.470	72.470	72.470	72.470	32.361	282
2021-12-27	72.660	72.660	72.120	72.120	32.205	382
2021-12-23	71.890	71.890	71.890	71.890	32.102	142
2021-12-22	72.170	72.170	72.170	72.170	32.227	578
2021-12-21	72.390	72.890	72.390	72.890	32.549	430
2021-12-20	71.050	71.050	71.050	71.050	31.727	322
2021-12-17	72.660	72.660	72.660	72.660	32.446	224
2021-12-16	74.270	74.270	74.270	74.270	33.165	682
2021-12-15	73.220	73.220	73.220	73.220	32.696	224
2021-12-14	74.260	74.260	74.260	74.260	33.161	174
2021-12-13	74.100	74.100	74.100	74.100	33.089	544
2021-12-10	73.290	73.290	73.110	73.110	32.647	494
2021-12-09	73.640	73.640	73.640	73.640	32.884	1,390
2021-12-08	75.360	75.360	74.970	74.970	33.478	672
2021-12-07	76.020	76.020	75.780	75.780	33.839	846
2021-12-06	75.040	75.040	75.040	75.040	33.509	478
2021-12-03	75.310	75.310	75.310	75.310	33.630	1,180
2021-12-02	74.800	76.370	74.800	76.370	34.103	590
2021-12-01	75.710	75.710	75.710	75.710	33.808	372
2021-11-30	73.760	74.080	73.760	74.080	33.080	508
2021-11-29	75.660	75.780	75.660	75.780	33.839	266
2021-11-26	75.420	75.420	75.420	75.420	33.679	926
2021-11-25	77.830	77.830	77.830	77.830	34.755	0
2021-11-24	77.210	77.830	77.210	77.830	34.755	798
2021-11-23	78.280	78.280	78.280	78.280	34.956	500
2021-11-22	76.880	76.880	76.880	76.880	34.331	556
2021-11-19	80.410	80.720	80.410	80.720	36.045	1,808
2021-11-18	79.210	79.720	79.210	79.720	35.599	430
2021-11-17	76.800	77.790	76.800	77.790	34.737	396
2021-11-16	77.620	78.000	77.620	78.000	34.831	480
2021-11-12	78.410	78.720	78.330	78.330	34.978	358
2021-11-11	77.390	77.390	77.390	77.390	34.558	1,038
2021-11-10	78.840	78.840	78.840	78.840	35.206	402
2021-11-09	79.590	79.590	79.590	79.590	35.541	636
2021-11-08	79.640	79.640	79.640	79.640	35.563	1,406
2021-11-05	78.600	78.600	78.600	78.600	35.099	1,180
2021-11-04	80.190	80.190	80.190	80.190	35.809	332
2021-11-03	81.020	81.020	81.020	81.020	36.179	898
2021-11-01	82.460	82.460	82.460	82.460	36.822	356
2021-10-29	80.790	80.790	80.790	80.790	36.077	328
2021-10-28	82.000	83.470	82.000	83.470	37.273	296
2021-10-27	84.090	84.090	84.090	84.090	37.550	394
2021-10-26	86.490	86.490	84.430	84.780	37.858	570
2021-10-25	86.220	86.220	85.320	85.320	38.100	648
2021-10-22	87.520	87.570	87.390	87.390	39.024	444
2021-10-21	88.110	88.110	88.110	88.110	39.345	344
2021-10-20	86.400	86.400	86.400	86.400	38.582	508
2021-10-19	86.000	87.760	86.000	87.760	39.189	240
2021-10-18	83.330	84.320	83.330	84.320	37.653	568
2021-10-15	82.820	82.820	82.570	82.570	36.872	1,392
2021-10-14	83.520	83.600	83.520	83.600	37.332	150

← NewerPage 21 of 21 · 1,256 trading days

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.