HDFC Bank Limited (INE040A01034)
NSE: HDFCBANK | Series: EQ | Date of Listing: 08 Nov, 1995
-
LTP
1,802.00
30.50 (1.72 %) -
Open
1,782.00
1,782.20 -
High
1,806.00
1,797.55 -
Low
1,781.30
1,767.05 -
Close
1,801.00
1,771.50 -
52W High
1,880.00
09 Dec, 2024 -
52W Low
1,363.55
14 Feb, 2024
Upper Circuit: 1,948.65
Lower Circuit: 1,594.35
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,782.00 | 1,806.00 | 1,781.30 | 1,802.00 | 1,801.00 | 29.50 | 1.67 | 1,880.00 | 1,363.55 | 5,522,296 | 993.13 Crore | 196,041 |
| 20 Dec, 2024 | 1,782.20 | 1,797.55 | 1,767.05 | 1,777.10 | 1,771.50 | -22.00 | -1.23 | 1,880.00 | 1,363.55 | 12,846,174 | 2,284.68 Crore | 248,859 |
| 19 Dec, 2024 | 1,799.60 | 1,801.10 | 1,779.00 | 1,794.00 | 1,793.50 | -17.20 | -0.95 | 1,880.00 | 1,363.55 | 12,690,385 | 2,273.31 Crore | 226,833 |
| 18 Dec, 2024 | 1,829.85 | 1,836.00 | 1,807.15 | 1,812.00 | 1,810.70 | -22.55 | -1.23 | 1,880.00 | 1,363.55 | 11,711,156 | 2,128.53 Crore | 235,785 |
| 17 Dec, 2024 | 1,856.35 | 1,862.35 | 1,826.50 | 1,829.90 | 1,833.25 | -31.95 | -1.71 | 1,880.00 | 1,363.55 | 10,539,766 | 1,939.68 Crore | 273,231 |
| 16 Dec, 2024 | 1,865.10 | 1,869.95 | 1,855.25 | 1,862.00 | 1,865.20 | -6.55 | -0.35 | 1,880.00 | 1,363.55 | 6,553,541 | 1,221.17 Crore | 177,602 |
| 13 Dec, 2024 | 1,862.50 | 1,875.00 | 1,829.25 | 1,873.30 | 1,871.75 | 12.50 | 0.67 | 1,880.00 | 1,363.55 | 9,504,501 | 1,766.21 Crore | 218,405 |
| 12 Dec, 2024 | 1,851.00 | 1,868.65 | 1,848.70 | 1,858.00 | 1,859.25 | -3.85 | -0.21 | 1,880.00 | 1,363.55 | 8,646,895 | 1,606.92 Crore | 201,479 |
| 11 Dec, 2024 | 1,861.70 | 1,871.90 | 1,856.75 | 1,862.50 | 1,863.10 | -5.00 | -0.27 | 1,880.00 | 1,363.55 | 7,022,713 | 1,309.03 Crore | 233,801 |
| 10 Dec, 2024 | 1,877.70 | 1,877.70 | 1,858.55 | 1,867.65 | 1,868.10 | -1.90 | -0.1 | 1,880.00 | 1,363.55 | 6,662,740 | 1,244.13 Crore | 231,195 |
| 09 Dec, 2024 | 1,853.65 | 1,880.00 | 1,849.00 | 1,867.55 | 1,870.00 | 14.15 | 0.76 | 1,880.00 | 1,363.55 | 13,473,956 | 2,521.10 Crore | 234,236 |
| 06 Dec, 2024 | 1,857.00 | 1,864.20 | 1,844.00 | 1,855.45 | 1,855.85 | -9.90 | -0.53 | 1,879.95 | 1,363.55 | 8,891,578 | 1,650.93 Crore | 306,905 |
| 05 Dec, 2024 | 1,860.00 | 1,879.95 | 1,835.20 | 1,864.85 | 1,865.75 | 5.65 | 0.3 | 1,879.95 | 1,363.55 | 19,841,357 | 3,695.30 Crore | 436,462 |
| 04 Dec, 2024 | 1,838.00 | 1,865.00 | 1,831.15 | 1,856.80 | 1,860.10 | 33.80 | 1.85 | 1,865.00 | 1,363.55 | 22,334,542 | 4,142.72 Crore | 436,235 |
| 03 Dec, 2024 | 1,822.70 | 1,837.40 | 1,816.10 | 1,825.30 | 1,826.30 | 21.60 | 1.2 | 1,837.40 | 1,363.55 | 21,705,121 | 3,966.07 Crore | 304,635 |
| 02 Dec, 2024 | 1,803.50 | 1,808.15 | 1,775.00 | 1,805.95 | 1,804.70 | 8.65 | 0.48 | 1,836.10 | 1,363.55 | 7,555,438 | 1,353.79 Crore | 219,254 |
| 29 Nov, 2024 | 1,801.30 | 1,804.60 | 1,782.90 | 1,795.50 | 1,796.05 | 2.90 | 0.16 | 1,836.10 | 1,363.55 | 13,834,768 | 2,481.84 Crore | 377,555 |
| 28 Nov, 2024 | 1,819.00 | 1,836.10 | 1,788.00 | 1,793.00 | 1,793.15 | -19.15 | -1.06 | 1,836.10 | 1,363.55 | 17,861,196 | 3,230.11 Crore | 379,898 |
| 27 Nov, 2024 | 1,789.90 | 1,817.35 | 1,785.15 | 1,809.50 | 1,812.30 | 26.75 | 1.5 | 1,817.35 | 1,363.55 | 16,357,488 | 2,946.92 Crore | 330,771 |
| 26 Nov, 2024 | 1,810.00 | 1,810.00 | 1,769.80 | 1,786.40 | 1,785.55 | -0.05 | -0 | 1,810.00 | 1,363.55 | 15,467,783 | 2,760.61 Crore | 261,322 |
| 25 Nov, 2024 | 1,785.05 | 1,803.55 | 1,764.90 | 1,778.95 | 1,785.60 | 40.00 | 2.29 | 1,803.55 | 1,363.55 | 213,868,637 | 38,163.91 Crore | 600,228 |