HDFC Bank - HDFCBANK Share Price History

HDFC Bank

CMP as on 17-May-22 15:57

1,314.00

8.90 0.68%

Open

₹ 1,312.60

Turnover (lac)

₹ 1,09,334

Prev. Close

₹ 1,305.10

Day's Vol (shares)

₹ 83,20,722

Day's Range (₹)

₹ 1,298.20

₹ 1,317.00

HDFC Bank Historical Data

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-May-2022	1,313	1,317	1,298	1,314	204,025	10,892	4,812,774	18.80	1.40
16-May-2022	1,299	1,312	1,285	1,305	165,187	6,378	2,097,397	26.70	6.10
13-May-2022	1,310	1,318	1,287	1,291	278,869	10,912	4,443,428	31	-19
12-May-2022	1,321	1,327	1,293	1,303	411,521	14,634	6,836,437	33.80	-18
11-May-2022	1,353	1,355	1,329	1,349	325,879	11,491	4,909,202	26.30	-4.40
10-May-2022	1,315	1,353	1,315	1,341	204,894	13,425	5,675,153	38	26
09-May-2022	1,300	1,327	1,296	1,320	315,707	21,386	11,437,293	31	19.80
06-May-2022	1,330	1,335	1,313	1,318	353,439	17,669	8,813,715	22	-12
05-May-2022	1,375	1,375	1,347	1,353	216,825	12,166	5,345,763	28.50	-22
04-May-2022	1,400	1,404	1,350	1,356	323,211	19,999	9,319,443	53.60	-44
02-May-2022	1,362	1,406	1,362	1,404	221,031	13,553	6,127,912	44.40	41.70
29-Apr-2022	1,380	1,405	1,372	1,385	262,069	19,747	8,454,095	33.20	4.25
28-Apr-2022	1,372	1,379	1,362	1,371	182,049	14,221	7,386,475	16.90	-0.70
27-Apr-2022	1,360	1,379	1,356	1,373	256,736	12,373	5,474,691	22.90	12.60
26-Apr-2022	1,372	1,382	1,357	1,372	295,807	11,672	4,436,263	24.80	0.05
25-Apr-2022	1,350	1,371	1,322	1,366	302,713	14,158	5,026,963	48.40	15.80
22-Apr-2022	1,360	1,375	1,349	1,356	317,119	14,058	5,312,415	26.20	-4.40
21-Apr-2022	1,365	1,380	1,353	1,374	288,746	35,749	20,153,852	26.50	9.35
20-Apr-2022	1,354	1,360	1,335	1,354	424,453	33,284	16,264,587	24.60	-0.20
19-Apr-2022	1,381	1,390	1,327	1,342	961,819	50,440	24,520,385	62.60	-39
18-Apr-2022	1,419	1,432	1,390	1,395	650,936	32,117	16,293,702	41.60	-23