HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	57.050	57.050	57.050	57.050	27.573	0
2024-05-29	57.050	57.050	57.050	57.050	27.573	0
2024-05-28	57.050	57.050	57.050	57.050	27.573	0
2024-05-27	57.050	57.050	57.050	57.050	27.573	0
2024-05-24	57.050	57.050	57.050	57.050	27.573	0
2024-05-23	57.050	57.050	57.050	57.050	27.573	0
2024-05-22	57.050	57.050	57.050	57.050	27.573	0
2024-05-21	57.050	57.050	57.050	57.050	27.573	0
2024-05-20	57.050	57.050	57.050	57.050	27.573	0
2024-05-17	57.050	57.050	57.050	57.050	27.573	0
2024-05-16	57.050	57.050	57.050	57.050	27.573	0
2024-05-15	57.050	57.050	57.050	57.050	27.573	0
2024-05-14	57.050	57.050	57.050	57.050	27.573	0
2024-05-13	57.050	57.050	57.050	57.050	27.573	0
2024-05-10	55.950	57.050	55.950	57.050	27.573	5,118
2024-05-09	57.220	57.220	57.220	57.220	27.655	14
2024-05-08	56.840	56.840	56.840	56.840	27.472	38
2024-05-07	59.000	59.000	57.820	57.820	27.945	22
2024-05-06	59.190	59.190	59.040	59.040	27.921	12
2024-05-03	59.990	59.990	59.340	59.340	28.063	14
2024-05-02	60.470	60.470	60.470	60.470	28.597	44
2024-04-30	59.860	59.860	59.860	59.860	28.309	38
2024-04-29	59.820	59.820	59.820	59.820	28.290	14
2024-04-26	59.950	59.950	59.440	59.670	28.219	102
2024-04-25	59.910	60.200	59.910	60.200	28.469	10
2024-04-24	59.740	59.740	59.740	59.740	28.252	242
2024-04-23	59.960	59.960	59.960	59.960	28.356	28
2024-04-22	59.990	59.990	59.840	59.840	28.299	266
2024-04-19	61.370	61.370	61.020	61.020	28.857	38
2024-04-18	60.040	60.040	60.040	60.040	28.394	10
2024-04-17	59.240	59.240	59.240	59.240	28.015	50
2024-04-16	59.440	59.630	59.440	59.630	28.200	34
2024-04-15	59.660	59.660	58.480	58.480	27.656	42
2024-04-12	58.220	58.220	58.220	58.220	27.533	34
2024-04-11	58.800	59.050	58.800	59.040	27.921	16
2024-04-10	59.060	59.330	59.060	59.120	27.959	24
2024-04-09	59.320	59.320	59.320	59.320	28.053	150
2024-04-08	59.600	59.750	59.600	59.750	28.256	292
2024-04-05	60.920	60.920	59.360	59.600	28.186	170
2024-04-04	58.880	60.470	58.880	59.610	28.190	78
2024-04-03	57.170	57.170	57.170	57.170	27.036	54
2024-04-02	57.030	57.520	57.030	57.320	27.107	118
2024-04-01	56.700	57.080	56.600	56.780	26.852	246
2024-03-28	56.260	56.260	56.260	56.260	26.606	42
2024-03-27	55.480	55.480	55.480	55.480	26.237	168
2024-03-26	54.720	54.720	54.720	54.720	25.878	52
2024-03-25	54.460	54.460	54.460	54.460	25.755	32
2024-03-22	54.580	54.580	54.580	54.580	25.812	2
2024-03-21	55.970	55.970	55.490	55.490	26.242	62
2024-03-20	55.610	55.780	55.610	55.780	26.379	252
2024-03-19	56.060	56.060	56.060	56.060	26.511	20
2024-03-18	56.220	56.220	56.220	56.220	26.587	10
2024-03-15	55.420	56.820	55.420	56.820	26.871	32
2024-03-14	54.880	54.880	54.880	54.880	25.953	36
2024-03-13	56.840	56.840	56.590	56.600	26.767	60
2024-03-12	56.840	56.840	56.380	56.610	26.772	6
2024-03-11	55.580	55.580	55.400	55.400	26.199	4
2024-03-08	55.720	55.720	55.720	55.720	26.351	12
2024-03-07	55.460	55.460	55.210	55.220	26.114	26
2024-03-06	55.090	55.090	54.980	54.980	26.001	4

← NewerPage 11 of 21 · 1,255 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.