HDFCBANK Historical Share Price Data
HDFC Bank Ltd Share Price
HDFCBANK
CMP as on 01-Dec-23 12:00
₹ 1,555
₹ 1,555
-3.40 | -0.22%
Open
₹ 1,558
₹ 1,558
Turnover(lac)
₹ 172,288
₹ 172,288
Prev. Close
₹ 1,558.80
₹ 1,558.80
Day's Vol (shares)
₹ 11,076,768
₹ 11,076,768
Day's Vol (shares)
₹ 1,552.10 ₹ 1,565.75
CMP as on 01-Dec-23 12:00
₹ 1,556
₹ 1,556
-3.50 | -0.22%
Open
₹ 1,559
₹ 1,559
Turnover(lac)
₹ 19,258
₹ 19,258
Prev. Close
₹ 1,559.00
₹ 1,559.00
Day's Vol (shares)
₹ 1,238,082
₹ 1,238,082
Day's Vol (shares)
₹ 1,551.60 ₹ 1,565.55
CMP as on 01-Dec-23 12:00
₹ 1,562
₹ 1,562
-3.30 | -0.21%
Open
₹ 1,566
₹ 1,566
Open Interest(Contracts)
₹ 145,330,350
₹ 145,330,350
VWAP
₹ 1,565.99
₹ 1,565.99
Day's Vol (shares)
₹ 20,474,300
₹ 20,474,300
Day's Vol (shares)
₹ 1,559.10 ₹ 1,573.00
₹ 1,559.10 ₹ 1,573.00
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
Period From
Period To
 | | | | | | | | H-L(₹) | C-O(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 03-Nov-2023 | 1488 | 1491.4 | 1481.65 | 1483.75 | 226806 | 13456152900.7 | 5928328 | 9.75 | -4.25 |
| 06-Nov-2023 | 1498 | 1498 | 1483 | 1494.5 | 386836 | 19044945751.7 | 9045785 | 15.00 | -3.50 |
| 07-Nov-2023 | 1494 | 1494 | 1477.2 | 1487.25 | 585794 | 31139051244.05 | 9347401 | 16.80 | -6.75 |
| 08-Nov-2023 | 1483.95 | 1493.45 | 1481 | 1491.55 | 499216 | 23377406572.3 | 6062315 | 12.45 | 7.60 |
| 09-Nov-2023 | 1486 | 1492.6 | 1483.5 | 1485.65 | 281527 | 16451404289.6 | 6263802 | 9.10 | -0.35 |
| 10-Nov-2023 | 1480.1 | 1496 | 1480.05 | 1491.5 | 181055 | 10417971067.75 | 3924576 | 15.95 | 11.40 |
| 12-Nov-2023 | 1500 | 1502 | 1496.15 | 1500 | 85801 | 2962207492.65 | 772458 | 5.85 | |
| 13-Nov-2023 | 1492.1 | 1495.95 | 1485.9 | 1488.8 | 318892 | 15358848457.45 | 5382293 | 10.05 | -3.30 |
| 15-Nov-2023 | 1504.1 | 1510.95 | 1500.55 | 1504.4 | 331586 | 31051566881.5 | 11254599 | 10.40 | 0.30 |
| 16-Nov-2023 | 1509.7 | 1519 | 1503.75 | 1508.35 | 270257 | 22449002896.9 | 9211530 | 15.25 | -1.35 |
| 17-Nov-2023 | 1490 | 1507.5 | 1489 | 1505.1 | 298602 | 17805835559.3 | 7924052 | 18.50 | 15.10 |
| 20-Nov-2023 | 1513 | 1513 | 1501.55 | 1505.2 | 200480 | 14551379677.65 | 5702845 | 11.45 | -7.80 |
| 21-Nov-2023 | 1519 | 1522 | 1512.1 | 1517.95 | 291918 | 18941939824.75 | 7556905 | 9.90 | -1.05 |
| 22-Nov-2023 | 1520 | 1520 | 1503.55 | 1512.55 | 261084 | 22035595098.85 | 4991663 | 16.45 | -7.45 |
| 23-Nov-2023 | 1508.5 | 1523.85 | 1508.5 | 1521.3 | 170796 | 9909995976.95 | 3834686 | 15.35 | 12.80 |
| 24-Nov-2023 | 1521.2 | 1533.15 | 1519.85 | 1532.1 | 191494 | 12590757692.8 | 5771108 | 13.30 | 10.90 |
| 28-Nov-2023 | 1535.2 | 1537.25 | 1525.8 | 1528.65 | 254566 | 21821167498.85 | 10373959 | 11.45 | -6.55 |
| 29-Nov-2023 | 1533.9 | 1563 | 1533 | 1559.15 | 314977 | 26339738845.55 | 12573984 | 30.00 | 25.25 |
| 30-Nov-2023 | 1569.15 | 1572.45 | 1542.15 | 1558.8 | 352886 | 54048690749.35 | 24127159 | 30.30 | -10.35 |
| 01-Dec-2023 | 1557.9 | 1565.75 | 1552.1 | 1555.4 | 299721 | 17270479586.7 | 7816765 | 13.65 | -2.50 |
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
IIFL Securities Support Whatsapp Number
+91-9892691696
+91-9892691696Download The App Now
MARKET
IDEAS
MUTUAL FUNDS
TRADING DOCUMENTATION
CALCULATOR
GLOSSARY (A-Z)
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on