HDFC Bank Limited (INE040A01034)
NSE: HDFCBANK | Series: EQ | Date of Listing: 08 Nov, 1995
-
LTP
1,792.80
-4.10 (-0.23 %) -
Open
1,781.10
1,770.70 -
High
1,804.00
1,799.20 -
Low
1,777.00
1,770.70 -
Close
1,794.85
1,796.90 -
52W High
1,880.00
09 Dec, 2024 -
52W Low
1,426.80
10 May, 2024
Upper Circuit: 1,976.59
Lower Circuit: 1,617.21
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,781.10 | 1,804.00 | 1,777.00 | 1,792.80 | 1,794.85 | -2.05 | -0.11 | 1,880.00 | 1,363.55 | 5,625,019 | 1,009.18 Crore | 147,618 |
| 02 Apr, 2025 | 1,770.70 | 1,799.20 | 1,770.70 | 1,798.90 | 1,796.90 | 29.05 | 1.64 | 1,880.00 | 1,363.55 | 5,786,782 | 1,036.55 Crore | 144,509 |
| 01 Apr, 2025 | 1,802.00 | 1,809.90 | 1,765.35 | 1,769.90 | 1,767.85 | -60.35 | -3.3 | 1,880.00 | 1,363.55 | 14,255,503 | 2,539.96 Crore | 409,481 |
| 28 Mar, 2025 | 1,829.00 | 1,836.00 | 1,805.85 | 1,825.50 | 1,828.20 | 2.85 | 0.16 | 1,880.00 | 1,363.55 | 14,386,824 | 2,621.10 Crore | 276,619 |
| 27 Mar, 2025 | 1,800.00 | 1,841.00 | 1,798.10 | 1,821.20 | 1,825.35 | 18.80 | 1.04 | 1,880.00 | 1,363.55 | 20,829,050 | 3,806.61 Crore | 416,415 |
| 26 Mar, 2025 | 1,825.00 | 1,827.50 | 1,802.00 | 1,803.00 | 1,806.55 | -14.90 | -0.82 | 1,880.00 | 1,363.55 | 12,239,221 | 2,220.33 Crore | 265,431 |
| 25 Mar, 2025 | 1,804.90 | 1,843.70 | 1,801.50 | 1,816.00 | 1,821.45 | 21.45 | 1.19 | 1,880.00 | 1,363.55 | 19,550,708 | 3,569.65 Crore | 407,401 |
| 24 Mar, 2025 | 1,779.00 | 1,804.40 | 1,773.65 | 1,802.80 | 1,800.00 | 29.65 | 1.67 | 1,880.00 | 1,363.55 | 8,696,868 | 1,560.47 Crore | 286,856 |
| 21 Mar, 2025 | 1,755.55 | 1,774.10 | 1,755.55 | 1,772.50 | 1,770.35 | 1.60 | 0.09 | 1,880.00 | 1,363.55 | 16,754,132 | 2,960.42 Crore | 210,244 |
| 20 Mar, 2025 | 1,754.00 | 1,774.00 | 1,749.30 | 1,766.60 | 1,768.75 | 24.65 | 1.41 | 1,880.00 | 1,363.55 | 8,916,989 | 1,569.94 Crore | 218,030 |
| 19 Mar, 2025 | 1,735.00 | 1,751.00 | 1,732.20 | 1,743.95 | 1,744.10 | 11.90 | 0.69 | 1,880.00 | 1,363.55 | 7,610,703 | 1,327.09 Crore | 201,878 |
| 18 Mar, 2025 | 1,728.00 | 1,737.40 | 1,715.05 | 1,735.60 | 1,732.20 | 21.80 | 1.27 | 1,880.00 | 1,363.55 | 10,953,589 | 1,894.18 Crore | 248,631 |
| 17 Mar, 2025 | 1,705.00 | 1,724.00 | 1,705.00 | 1,710.50 | 1,710.40 | 3.80 | 0.22 | 1,880.00 | 1,363.55 | 9,475,957 | 1,621.46 Crore | 365,060 |
| 13 Mar, 2025 | 1,716.05 | 1,720.80 | 1,700.05 | 1,705.00 | 1,706.60 | -4.55 | -0.27 | 1,880.00 | 1,363.55 | 7,868,132 | 1,346.32 Crore | 185,351 |
| 12 Mar, 2025 | 1,691.55 | 1,718.50 | 1,691.55 | 1,711.80 | 1,711.15 | 25.65 | 1.52 | 1,880.00 | 1,363.55 | 9,392,053 | 1,606.46 Crore | 277,146 |
| 11 Mar, 2025 | 1,682.40 | 1,694.00 | 1,670.05 | 1,687.90 | 1,685.50 | -2.00 | -0.12 | 1,880.00 | 1,363.55 | 9,949,215 | 1,677.09 Crore | 272,484 |
| 10 Mar, 2025 | 1,689.00 | 1,699.90 | 1,683.05 | 1,688.70 | 1,687.50 | -1.75 | -0.1 | 1,880.00 | 1,363.55 | 7,802,025 | 1,318.28 Crore | 284,969 |
| 07 Mar, 2025 | 1,682.00 | 1,701.15 | 1,677.60 | 1,688.00 | 1,689.25 | -1.95 | -0.12 | 1,880.00 | 1,363.55 | 6,686,457 | 1,130.46 Crore | 191,461 |
| 06 Mar, 2025 | 1,687.00 | 1,699.90 | 1,672.25 | 1,692.40 | 1,691.20 | 1.20 | 0.07 | 1,880.00 | 1,363.55 | 16,483,044 | 2,779.27 Crore | 399,697 |
| 05 Mar, 2025 | 1,701.95 | 1,710.80 | 1,688.25 | 1,692.10 | 1,690.00 | -20.00 | -1.17 | 1,880.00 | 1,363.55 | 10,791,936 | 1,830.28 Crore | 361,183 |
| 04 Mar, 2025 | 1,698.00 | 1,714.30 | 1,693.25 | 1,711.30 | 1,710.00 | 8.45 | 0.5 | 1,880.00 | 1,363.55 | 9,960,479 | 1,699.56 Crore | 323,741 |