HDFC Historical Share Price Data

Housing Development Finance Corporation

CMP as on 04-Oct-22 15:55

2,349.45

Open

₹ 2,328.70

Turnover (lac)

₹ 55,369

Prev. Close

₹ 2,283.05

Day's Vol (shares)

₹ 23,56,681

Day's Range (₹)

₹ 2,315.25
₹ 2,353.90

Housing Development Finance Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Oct-2022 2,329 2,354 2,315 2,349 114,918 5,526 1,735,364 38.70 20.80
03-Oct-2022 2,278 2,289 2,258 2,283 95,995 5,693 1,786,310 30.90 5.05
30-Sep-2022 2,223 2,318 2,203 2,288 171,262 10,567 3,213,633 115 64.50
29-Sep-2022 2,261 2,273 2,231 2,238 191,223 6,270 1,994,239 42.40 -23
28-Sep-2022 2,272 2,278 2,237 2,244 154,761 6,338 1,792,753 40.80 -28
27-Sep-2022 2,311 2,324 2,281 2,289 121,508 7,921 2,349,613 42.90 -22
26-Sep-2022 2,321 2,342 2,305 2,310 132,498 6,213 1,828,789 36.60 -11
23-Sep-2022 2,389 2,401 2,341 2,353 175,207 9,608 2,945,355 60 -36
22-Sep-2022 2,430 2,440 2,409 2,417 93,391 8,660 2,102,083 31.60 -13
21-Sep-2022 2,470 2,486 2,440 2,460 120,142 4,588 1,187,832 46.40 -10
20-Sep-2022 2,462 2,494 2,452 2,486 107,461 7,924 2,077,600 41.90 24.20
19-Sep-2022 2,409 2,450 2,393 2,441 95,037 7,293 1,817,638 57.10 32.40
16-Sep-2022 2,433 2,445 2,393 2,404 140,689 15,417 4,306,640 51.20 -29
15-Sep-2022 2,466 2,480 2,437 2,459 126,523 7,450 1,972,974 42.90 -6.30
14-Sep-2022 2,398 2,478 2,398 2,453 140,737 9,583 2,633,001 80.40 55.30
13-Sep-2022 2,435 2,457 2,430 2,452 98,568 5,382 1,469,221 27.50 16.60
12-Sep-2022 2,430 2,437 2,414 2,419 119,887 7,709 2,280,985 22.80 -11
09-Sep-2022 2,465 2,468 2,426 2,432 104,205 7,948 2,390,483 42.50 -34
08-Sep-2022 2,445 2,454 2,428 2,450 80,508 4,728 1,213,677 26 4.50
07-Sep-2022 2,422 2,442 2,416 2,428 67,340 2,859 648,165 25.80 5.80
06-Sep-2022 2,461 2,473 2,442 2,449 109,969 6,263 1,633,156 30.60 -13

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