Home > Share Market > Stocks > HDFC Bank > HDFCBANK Share Price History

HDFC Bank - HDFCBANK Share Price History

HDFC Bank

CMP as on 17-May-22 15:57

1,314.00

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

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity