HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	83.490	83.490	83.490	83.490	40.352	0
2025-05-16	83.490	83.490	83.490	83.490	40.352	0
2025-05-15	83.490	83.490	83.490	83.490	40.352	0
2025-05-14	83.490	83.490	83.490	83.490	40.352	0
2025-05-13	83.490	83.490	83.490	83.490	40.352	0
2025-05-12	83.490	83.490	83.490	83.490	40.352	0
2025-05-09	83.490	83.490	83.490	83.490	40.352	0
2025-05-08	83.490	83.490	83.490	83.490	40.352	0
2025-05-07	83.490	83.490	83.490	83.490	40.352	0
2025-05-06	83.490	83.490	83.490	83.490	40.352	0
2025-05-05	83.250	84.500	83.250	83.490	40.352	1,620
2025-05-02	83.160	83.160	83.160	83.160	40.193	0
2025-04-30	83.160	83.160	83.160	83.160	40.193	0
2025-04-29	83.160	83.160	83.160	83.160	40.193	0
2025-04-28	83.160	83.160	83.160	83.160	40.193	0
2025-04-25	83.160	83.160	83.160	83.160	40.193	0
2025-04-24	83.160	83.160	83.160	83.160	40.193	0
2025-04-23	83.160	83.160	83.160	83.160	40.193	120
2025-04-22	82.000	82.000	82.000	82.000	39.632	0
2025-04-17	82.000	82.000	82.000	82.000	39.632	0
2025-04-16	82.000	82.000	82.000	82.000	39.632	100
2025-04-15	79.360	79.360	79.360	79.360	38.356	0
2025-04-14	79.120	79.360	79.120	79.360	38.356	8
2025-04-11	76.400	76.400	76.400	76.400	36.925	0
2025-04-10	76.400	76.400	76.400	76.400	36.925	0
2025-04-09	76.400	76.400	76.400	76.400	36.925	0
2025-04-08	77.250	78.720	76.400	76.400	36.925	570
2025-04-07	74.900	75.760	74.900	75.600	36.539	558
2025-04-04	74.960	74.960	74.960	74.960	36.230	30
2025-04-03	74.130	74.130	74.130	74.130	35.828	100
2025-04-02	77.100	77.100	77.100	77.100	37.264	0
2025-04-01	77.100	77.100	77.100	77.100	37.264	0
2025-03-31	77.100	77.100	77.100	77.100	37.264	0
2025-03-28	77.100	77.100	77.100	77.100	37.264	0
2025-03-27	76.960	77.100	76.960	77.100	37.264	280
2025-03-26	75.700	75.840	75.210	75.280	36.384	490
2025-03-25	74.660	74.660	74.660	74.660	36.085	64
2025-03-24	73.850	75.720	73.850	75.720	36.597	12
2025-03-21	72.190	72.190	72.190	72.190	34.891	0
2025-03-20	72.190	72.190	72.190	72.190	34.891	0
2025-03-19	72.190	72.190	72.190	72.190	34.891	0
2025-03-18	72.190	72.190	72.190	72.190	34.891	0
2025-03-17	72.190	72.190	72.190	72.190	34.891	0
2025-03-14	72.190	72.190	72.190	72.190	34.891	0
2025-03-13	72.190	72.190	72.190	72.190	34.891	0
2025-03-12	72.190	72.190	72.190	72.190	34.891	0
2025-03-11	72.190	72.190	72.190	72.190	34.891	0
2025-03-10	72.190	72.190	72.190	72.190	34.891	0
2025-03-07	72.190	72.190	72.190	72.190	34.891	0
2025-03-06	72.190	72.190	72.190	72.190	34.891	0
2025-03-05	72.190	72.190	72.190	72.190	34.891	0
2025-02-28	72.190	72.190	72.190	72.190	34.891	4
2025-02-27	68.100	68.100	68.100	68.100	32.914	0
2025-02-26	68.100	68.100	68.100	68.100	32.914	0
2025-02-25	68.100	68.100	68.100	68.100	32.914	0
2025-02-24	68.100	68.100	68.100	68.100	32.914	0
2025-02-21	68.100	68.100	68.100	68.100	32.914	14
2025-02-20	68.810	68.810	68.810	68.810	33.257	24
2025-02-19	68.840	68.840	68.840	68.840	33.272	0
2025-02-18	68.900	68.900	68.840	68.840	33.272	12

← NewerPage 7 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.