• Sensex   40894.38   -161.31  sensex_dwn_arr
  • Nifty   11992.50   -53.30   sensex_dwn_arr
  • Bank Nifty   30562.50   -0.39   sensex_dwn_arr
  • BSE Midcap   15425.51   -0.60  sensex_dwn_arr
  • USDINR   71.56   0.29   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HDFC Bank LtdIndustry : Banks - Private Sector
BSE Code:500180
ISIN Demat:INE040A01034
Book Value(Rs):298.60
NSE Symbol:HDFCBANK
Div & Yield %:0.61
Market Cap (Rs Cr.):664859.91
P/E(TTM):26.37
EPS(TTM):46.02
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jan 2020 1,303.80 1,211.50 1,225.70 35.20 31.45 31.86 671,516.46
Share Prices Of 2019
Dec 2019 1,305.50 1,234.20 1,272.10 34.36 31.61 33.05 696,732.61
Nov 2019 1,287.55 1,228.20 1,274.25 33.55 31.16 33.10 697,726.75
Oct 2019 1,263.90 1,181.00 1,229.95 33.73 30.48 31.94 673,239.52
Sep 2019 1,285.00 1,084.40 1,227.35 29.94 27.74 31.86 671,454.21
Aug 2019 1,144.00 1,069.75 1,114.45 29.76 27.45 28.93 609,689.28
Jul 2019 1,251.45 1,111.55 1,125.90 32.63 28.56 29.21 615,702.94
Jun 2019 1,247.00 1,201.70 1,223.20 32.70 30.84 31.72 668,555.19
May 2019 1,231.98 1,135.70 1,212.45 32.41 29.11 31.39 661,703.54
Apr 2019 1,166.18 1,118.50 1,157.75 30.42 28.65 29.94 630,983.97
Mar 2019 1,163.50 1,035.13 1,158.25 30.41 26.26 29.93 630,853.98
Feb 2019 1,077.18 1,038.03 1,041.08 33.74 32.22 32.41 566,750.36
Jan 2019 1,086.50 1,011.50 1,040.58 34.41 30.59 32.38 566,172.56
Share Prices Of 2018
Dec 2018 1,079.08 1,016.08 1,061.23 34.11 31.15 33.01 577,200.57
Nov 2018 1,068.75 948.40 1,058.58 33.35 29.26 32.91 575,545.73
Oct 2018 1,026.00 942.20 955.93 32.21 28.87 29.71 519,596.79
Sep 2018 1,040.00 956.90 1,002.83 32.73 28.88 31.16 544,970.44
Aug 2018 1,089.50 1,027.50 1,031.13 33.27 31.79 32.02 559,888.20
Jul 2018 1,109.53 1,032.50 1,090.53 34.21 30.63 32.97 576,507.06
Jun 2018 1,085.03 1,004.88 1,054.03 34.26 29.75 31.39 548,969.50
May 2018 1,075.00 973.65 1,068.08 32.22 28.62 31.80 556,103.86
Apr 2018 992.00 940.13 972.30 30.22 27.84 28.88 505,007.89
Mar 2018 955.15 915.00 945.73 28.61 27.08 28.07 490,848.35
Feb 2018 1,007.00 918.50 941.90 36.27 31.68 33.58 488,612.66
Jan 2018 1,005.95 916.48 1,003.18 35.94 32.15 35.74 520,059.00
Share Prices Of 2017
Dec 2017 952.50 898.73 936.78 34.56 31.89 33.35 485,272.61
Nov 2017 937.50 895.65 926.03 33.77 31.71 32.94 479,322.41
Oct 2017 938.48 842.50 904.40 33.55 28.07 32.15 467,765.27
Sep 2017 934.00 870.00 901.53 33.44 30.52 32.02 465,907.51
Aug 2017 905.00 866.40 887.50 32.30 30.34 31.49 458,197.24
Jul 2017 898.93 823.00 891.68 32.00 29.04 31.56 459,238.11
Jun 2017 857.80 811.50 826.13 30.61 28.58 29.23 425,269.87
May 2017 824.00 762.18 816.68 29.38 26.71 28.84 419,577.94
Apr 2017 786.15 712.50 771.08 27.81 24.86 27.19 395,547.46
Mar 2017 739.00 684.63 721.15 26.28 23.96 25.40 369,595.97
Feb 2017 725.00 640.28 694.60 31.76 26.12 28.92 355,645.87
Jan 2017 650.00 590.88 643.48 27.19 24.52 26.78 329,238.22
Share Prices Of 2016
Dec 2016 605.08 582.50 602.10 25.27 23.95 25.03 307,718.15
Nov 2016 644.00 579.65 599.80 27.40 23.43 24.91 306,257.57
Oct 2016 649.95 612.50 626.85 27.24 24.88 25.99 319,602.02
Sep 2016 659.10 632.75 635.85 27.40 26.08 26.33 323,728.24
Aug 2016 647.35 607.98 645.38 26.85 24.90 26.69 328,151.17
Jul 2016 625.00 580.50 623.28 25.88 23.48 25.73 316,430.55
Jun 2016 596.15 572.13 587.95 24.60 23.41 24.24 298,096.77
May 2016 597.40 555.03 590.68 24.91 22.20 24.32 299,087.26
Apr 2016 568.00 521.50 566.73 23.42 20.91 23.31 286,676.03
Mar 2016 539.35 486.25 535.60 22.33 19.74 22.02 270,819.34
Feb 2016 533.48 464.40 486.28 26.54 21.96 24.08 245,800.39
Jan 2016 545.00 504.18 524.48 27.00 24.72 25.96 264,974.54
Adani Ports & Special Economic Zone Ltd     366.60   Up   3.80 (1.05%)   Asian Paints Ltd     1,863.65   Down   -17.75 (-0.94%)   Axis Bank Ltd     733.65   Down   -4.75 (-0.64%)   Bajaj Auto Ltd     3,082.50   Up   6.90 (0.22%)   Bajaj Finance Ltd     4,758.00   Down   -18.65 (-0.39%)   Bajaj Finserv Ltd     9,529.50   Up   0.65 (0.01%)   Bharat Petroleum Corporation Ltd     470.75   Up   9.10 (1.97%)   Bharti Airtel Ltd     548.25   Down   -16.60 (-2.94%)   Bharti Infratel Ltd     210.00   Down   -25.00 (-10.64%)   Britannia Industries Ltd     3,066.45   Down   -17.65 (-0.57%)   Cipla Ltd     436.00   Up   4.10 (0.95%)   Coal India Ltd     171.85   Up   4.00 (2.38%)   Dr Reddys Laboratories Ltd     3,251.35   Down   -44.20 (-1.34%)   Eicher Motors Ltd     18,760.35   Up   224.45 (1.21%)   GAIL (India) Ltd     119.45   Up   1.45 (1.23%)   Grasim Industries Ltd     723.90   Down   -13.50 (-1.83%)   HCL Technologies Ltd     607.05   Down   -6.40 (-1.04%)   HDFC Bank Ltd     1,213.25   Down   -3.90 (-0.32%)   Hero Honda Motors Ltd     2,252.65   Down   -30.70 (-1.34%)   Hindalco Industries Ltd     184.35   Down   -5.90 (-3.10%)   Hindustan Unilever Ltd     2,234.40   Down   -18.20 (-0.81%)   Housing Development Finance Corporation Ltd     2,318.80   Down   -31.45 (-1.34%)   ICICI Bank Ltd     541.20   Down   -0.40 (-0.07%)   Indian Oil Corporation Ltd     112.65   Up   0.85 (0.76%)   IndusInd Bank Ltd     1,140.70   Down   -32.25 (-2.75%)   Infosys Technologies Ltd     797.65   Up   8.20 (1.04%)   ITC Ltd     203.85   Down   -0.95 (-0.46%)   JSW Steel Ltd     284.80   Down   -3.35 (-1.16%)   Kotak Mahindra Bank Ltd     1,691.00   Down   -0.10 (-0.01%)   Larsen & Toubro Ltd     1,286.35   Up   6.15 (0.48%)   Mahindra & Mahindra Ltd     523.20   Up   0.45 (0.09%)   Maruti Suzuki India Ltd     6,781.10   Down   -125.65 (-1.82%)   Nestle India Ltd     16,403.85   Down   -184.60 (-1.11%)   NIFTY (S&P CNX)     11,992.50   Down   -53.30 (-0.44%)   NTPC Ltd     109.60   Down   -0.70 (-0.63%)   Oil & Natural Gas Corpn Ltd     99.30   Down   -0.65 (-0.65%)   Power Grid Corporation of India Ltd     185.00   Up   1.40 (0.76%)   Reliance Industries Ltd     1,467.40   Down   -10.85 (-0.73%)   State Bank of India     317.55   Up   3.35 (1.07%)   Sun Pharmaceuticals Industries Ltd     408.65   Up   0.25 (0.06%)   Tata Consultancy Services Ltd     2,215.75   Up   12.50 (0.57%)   Tata Motors Ltd     161.60   Down   -7.50 (-4.44%)   Tata Steel Ltd     431.40   Down   -5.45 (-1.25%)   Tech Mahindra Ltd     838.80   Up   5.55 (0.67%)   Titan Company Ltd     1,311.00   Down   -5.05 (-0.38%)   UltraTech Cement Ltd     4,475.70   Up   25.85 (0.58%)   UPL Ltd     585.20   Down   -9.80 (-1.65%)   Vedanta Ltd     140.55   Down   -1.55 (-1.09%)   Wipro Ltd     244.05   Up   0.25 (0.10%)   Yes Bank Ltd     35.05   Down   -2.10 (-5.65%)   Zee Entertainment Enterprises Ltd     245.60   Up   6.40 (2.68%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?