HDFCBANK Historical Share Price Data

HDFC Bank

CMP as on 07-Oct-22 15:59

1,430.80

Open

₹ 1,430.25

Turnover (lac)

₹ 95,134

Prev. Close

₹ 1,437.00

Day's Vol (shares)

₹ 66,48,997

Day's Range (₹)

₹ 1,420.35
₹ 1,434.95

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 ()
07-Oct-2022 1,430 1,435 1,420 1,431 160,989 9,491 4,865,856 14.60 0.55
06-Oct-2022 1,460 1,463 1,434 1,437 170,441 9,092 4,251,575 28.40 -23
04-Oct-2022 1,430 1,458 1,426 1,453 130,624 8,356 3,944,499 31.80 23.50
03-Oct-2022 1,410 1,418 1,401 1,413 147,339 8,137 3,823,032 16.80 3.25
30-Sep-2022 1,379 1,431 1,365 1,421 181,624 11,110 4,709,460 66.50 42.60
29-Sep-2022 1,396 1,402 1,379 1,382 258,296 10,000 4,737,741 23.40 -14
28-Sep-2022 1,406 1,411 1,386 1,390 215,474 8,255 3,384,446 24.70 -16
27-Sep-2022 1,432 1,440 1,407 1,414 181,595 8,998 3,874,624 33 -19
26-Sep-2022 1,425 1,436 1,418 1,427 183,001 6,364 2,489,197 18.50 1.30
23-Sep-2022 1,472 1,475 1,437 1,446 254,765 11,469 4,730,527 38 -26
22-Sep-2022 1,502 1,510 1,483 1,486 130,337 9,006 3,337,049 27.40 -16
21-Sep-2022 1,508 1,522 1,505 1,518 129,113 6,875 2,789,254 16.50 10.30
20-Sep-2022 1,514 1,524 1,510 1,521 125,775 8,186 3,384,983 14.10 6.70
19-Sep-2022 1,489 1,514 1,480 1,503 123,407 9,064 3,981,527 34 13.60
16-Sep-2022 1,503 1,515 1,483 1,493 204,150 15,412 7,353,883 31.70 -10
15-Sep-2022 1,530 1,541 1,512 1,521 209,664 10,327 4,103,802 29 -9.30
14-Sep-2022 1,494 1,539 1,492 1,529 266,662 15,360 6,755,553 46.60 34.60
13-Sep-2022 1,499 1,516 1,499 1,513 178,976 9,813 4,395,012 17.40 14.20
12-Sep-2022 1,500 1,504 1,490 1,494 158,509 8,300 4,020,172 14 -6.50
09-Sep-2022 1,496 1,509 1,494 1,499 159,222 11,362 5,060,078 15 2.40
08-Sep-2022 1,490 1,500 1,482 1,498 105,543 8,328 3,067,771 17.80 7.50
07-Sep-2022 1,471 1,490 1,471 1,482 89,838 7,249 3,379,255 18.70 11

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