HDFC Bank Share Price History

HDFC Bank

CMP as on 06-Dec-21 15:59

₹ 1,503.80
-9.75 -0.64%

Open

₹ 1,513.00

Turnover (lac)

₹ 52,855

Prev. Close

₹ 1,513.55

Day's Vol (shares)

₹ 35,14,766

Day's Range (₹)

₹ 1,497.35
₹ 1,518.80

CMP as on06-Dec-21 15:56

₹ 1,505.40
-7.7 -0.51%

Open

₹ 1,515.70

Turnover (lac)

₹ 2,882

Prev. Close

₹ 1,513.10

Day's Vol (shares)

₹ 1,28,511

Day's Range

₹ 1,497.10
₹ 1,519.15

CMP as on 06-Dec-21 0:00

₹ 1,506.05
-9.25 -0.61%

Open

₹ 1,513.00

Open Interest(Contracts)

₹ 3,18,31,800

VWAP

₹ 1,509.67

Day's Vol (shares)

₹ 57,32,650

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 1,502.55
₹ 1,520.00

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 ()
06-Dec-2021 1,513 1,519 1,497 1,504 141,743 5,298 1,870,296 21.50 -9.20
03-Dec-2021 1,526 1,536 1,507 1,514 143,318 6,185 2,722,337 28.90 -12
02-Dec-2021 1,505 1,529 1,500 1,526 187,845 8,509 3,834,955 28.80 21.30
01-Dec-2021 1,495 1,507 1,489 1,505 162,233 6,509 2,602,790 18 9.65
30-Nov-2021 1,495 1,529 1,487 1,494 257,120 19,025 9,136,547 42.50 -1.50
29-Nov-2021 1,495 1,508 1,462 1,501 202,157 9,672 4,000,943 45.70 6.45
26-Nov-2021 1,500 1,507 1,485 1,490 250,716 13,941 7,121,233 21.70 -10
25-Nov-2021 1,515 1,533 1,507 1,526 138,468 7,784 3,449,892 26.30 11.20
24-Nov-2021 1,524 1,536 1,514 1,518 141,801 23,479 13,238,732 22.30 -6
23-Nov-2021 1,502 1,528 1,496 1,516 164,898 8,524 3,430,808 31.50 13.60
22-Nov-2021 1,546 1,553 1,499 1,515 222,669 11,630 5,181,802 53.70 -31
18-Nov-2021 1,526 1,544 1,525 1,539 181,690 7,032 2,775,777 18.30 13.40
17-Nov-2021 1,537 1,544 1,529 1,531 145,953 5,834 2,426,211 15.50 -6.10
16-Nov-2021 1,555 1,557 1,542 1,548 139,578 6,382 3,120,847 15.60 -7
15-Nov-2021 1,562 1,572 1,554 1,557 231,105 7,443 3,348,551 17.40 -4.80
12-Nov-2021 1,550 1,559 1,545 1,553 170,825 11,571 6,028,992 14 3
11-Nov-2021 1,550 1,555 1,536 1,548 157,896 6,175 2,359,811 19.30 -1.80
10-Nov-2021 1,568 1,569 1,550 1,555 233,747 10,676 5,316,027 19 -13
09-Nov-2021 1,595 1,595 1,569 1,572 240,815 10,010 4,613,239 25.60 -22
08-Nov-2021 1,592 1,605 1,570 1,600 201,396 15,022 7,415,309 34.30 8.15

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity