HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	69.960	69.960	69.960	69.960	33.813	0
2025-02-14	69.960	69.960	69.960	69.960	33.813	0
2025-02-13	69.960	69.960	69.960	69.960	33.813	0
2025-02-12	69.960	69.960	69.960	69.960	33.813	0
2025-02-11	69.960	69.960	69.960	69.960	33.813	376
2025-02-10	69.620	69.620	69.620	69.620	33.649	0
2025-02-07	69.620	69.620	69.620	69.620	33.649	0
2025-02-06	69.620	69.620	69.620	69.620	33.649	0
2025-02-05	69.620	69.620	69.620	69.620	33.649	0
2025-02-04	69.620	69.620	69.620	69.620	33.649	0
2025-02-03	69.620	69.620	69.620	69.620	33.649	10
2025-01-31	72.350	72.350	72.350	72.350	34.968	0
2025-01-30	72.350	72.350	72.350	72.350	34.968	0
2025-01-29	72.350	72.350	72.350	72.350	34.968	0
2025-01-28	72.350	72.350	72.350	72.350	34.968	0
2025-01-27	72.350	72.350	72.350	72.350	34.968	0
2025-01-24	72.350	72.350	72.350	72.350	34.968	0
2025-01-23	72.350	72.350	72.350	72.350	34.968	0
2025-01-22	72.350	72.350	72.350	72.350	34.968	2
2025-01-21	70.280	70.280	70.280	70.280	33.968	0
2025-01-20	70.280	70.280	70.280	70.280	33.968	0
2025-01-17	70.280	70.280	70.280	70.280	33.968	0
2025-01-16	70.280	70.280	70.280	70.280	33.968	0
2025-01-15	70.280	70.280	70.280	70.280	33.968	0
2025-01-14	70.280	70.280	70.280	70.280	33.968	0
2025-01-13	70.280	70.280	70.280	70.280	33.968	60
2025-01-10	73.440	73.440	72.200	72.200	34.896	234
2025-01-09	73.440	73.440	73.440	73.440	35.495	0
2025-01-08	73.440	73.440	73.440	73.440	35.495	4
2025-01-07	75.760	75.760	75.000	75.000	36.249	8
2025-01-06	79.360	79.360	79.360	79.360	38.356	0
2025-01-03	79.360	79.360	79.360	79.360	38.356	0
2025-01-02	79.360	79.360	79.360	79.360	38.356	0
2024-12-30	79.360	79.360	79.360	79.360	38.356	0
2024-12-27	79.360	79.360	79.360	79.360	38.356	0
2024-12-26	79.360	79.360	79.360	79.360	38.356	0
2024-12-23	79.360	79.360	79.360	79.360	38.356	300
2024-12-20	80.160	80.160	80.160	80.160	38.743	0
2024-12-19	80.160	80.160	80.160	80.160	38.743	0
2024-12-18	80.160	80.160	80.160	80.160	38.743	0
2024-12-17	80.160	80.160	80.160	80.160	38.743	20
2024-12-16	81.600	81.600	81.600	81.600	39.439	62
2024-12-13	81.280	81.280	80.640	80.640	38.975	20
2024-12-12	79.520	79.520	79.520	79.520	38.433	2
2024-12-11	82.800	82.800	82.800	82.800	40.019	0
2024-12-10	82.800	82.800	82.800	82.800	40.019	0
2024-12-09	82.800	82.800	82.800	82.800	40.019	6
2024-12-06	81.600	81.600	81.600	81.600	39.439	0
2024-12-05	81.600	81.600	81.600	81.600	39.439	0
2024-12-04	82.720	82.720	81.600	81.600	39.439	12
2024-12-03	81.440	81.440	80.950	80.950	39.125	28
2024-12-02	79.440	79.440	79.440	79.440	38.395	0
2024-11-29	79.440	79.440	79.440	79.440	38.395	0
2024-11-28	79.440	79.440	79.440	79.440	38.395	0
2024-11-27	79.440	79.440	79.440	79.440	38.395	12
2024-11-26	77.920	77.920	77.280	77.760	37.583	420
2024-11-25	73.850	73.850	73.850	73.850	35.693	0
2024-11-22	73.850	73.850	73.850	73.850	35.693	0
2024-11-21	73.290	73.850	73.290	73.850	35.693	14
2024-11-19	72.940	72.940	72.940	72.940	35.253	0

← NewerPage 8 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.