• Sensex   38536.32   321.85  sensex_up_arr
  • Nifty   11427.60   86.45   sensex_up_arr
  • Bank Nifty   28459.95   0.99   sensex_up_arr
  • BSE Midcap   13936.60   0.69  sensex_up_arr
  • USDINR   71.48   0.27   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HDFC Bank LtdIndustry : Banks - Private Sector
BSE Code:500180
ISIN Demat:INE040A01034
Book Value(Rs):284.49
NSE Symbol:HDFCBANK
Div & Yield %:0.62
Market Cap (Rs Cr.):658214.96
P/E(TTM):29.85
EPS(TTM):40.3
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)
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
Share Prices Of 2015
Dec 2015 545.45 520.00 541.38 27.36 25.33 26.78 273,403.73
Nov 2015 548.95 520.25 537.98 27.50 25.43 26.59 271,461.46
Oct 2015 562.23 530.10 548.53 28.04 25.95 27.09 276,535.74
Sep 2015 537.00 488.80 534.45 26.73 23.48 26.37 269,169.67
Aug 2015 558.95 503.53 514.08 28.11 24.43 25.32 258,463.45
Jul 2015 563.95 527.53 555.60 28.49 25.90 27.36 279,341.14
Jun 2015 536.05 495.13 533.73 26.49 23.90 26.26 268,085.61
May 2015 527.25 472.35 525.55 26.00 23.04 25.83 263,717.52
Apr 2015 529.00 489.68 494.60 26.02 23.82 24.30 248,076.15
Mar 2015 552.50 501.28 511.43 28.13 24.50 25.11 256,376.87
Feb 2015 546.58 515.28 533.93 31.51 29.72 31.56 267,528.62
Jan 2015 549.85 466.00 538.00 31.54 26.21 30.70 260,260.85
Adani Ports & Special Economic Zone Ltd     412.75   Up   5.30 (1.30%)   Asian Paints Ltd     1,814.95   Up   16.25 (0.90%)   Axis Bank Ltd     687.85   Up   4.35 (0.64%)   Bajaj Auto Ltd     3,012.50   Up   54.45 (1.84%)   Bajaj Finance Ltd     3,893.05   Up   9.75 (0.25%)   Bajaj Finserv Ltd     8,079.55   Down   -2.70 (-0.03%)   Bharat Petroleum Corporation Ltd     490.20   Up   4.25 (0.87%)   Bharti Airtel Ltd     384.15   Down   -9.40 (-2.39%)   Bharti Infratel Ltd     258.80   Down   -0.65 (-0.25%)   Britannia Industries Ltd     3,171.80   Up   62.15 (2.00%)   Cipla Ltd     445.15   Up   4.25 (0.96%)   Coal India Ltd     191.45   Up   1.35 (0.71%)   Dr Reddys Laboratories Ltd     2,689.00   Up   37.10 (1.40%)   Eicher Motors Ltd     19,093.00   Up   765.05 (4.17%)   GAIL (India) Ltd     128.30   Up   2.45 (1.95%)   Grasim Industries Ltd     702.35   Up   3.70 (0.53%)   HCL Technologies Ltd     1,092.25   Up   5.45 (0.50%)   HDFC Bank Ltd     1,220.30   Up   15.90 (1.32%)   Hero Honda Motors Ltd     2,690.45   Up   81.25 (3.11%)   Hindalco Industries Ltd     187.50   Down   -1.20 (-0.64%)   Hindustan Unilever Ltd     2,073.15   Up   58.90 (2.92%)   Housing Development Finance Corporation Ltd     2,023.20   Up   8.45 (0.42%)   ICICI Bank Ltd     431.70   Up   2.85 (0.66%)   Indian Oil Corporation Ltd     146.75   Up   2.00 (1.38%)   IndusInd Bank Ltd     1,258.15   Up   7.55 (0.60%)   Infosys Technologies Ltd     770.00   Down   -16.10 (-2.05%)   ITC Ltd     248.90   Up   4.80 (1.97%)   JSW Steel Ltd     215.45   Down   -6.00 (-2.71%)   Kotak Mahindra Bank Ltd     1,619.10   Up   33.60 (2.12%)   Larsen & Toubro Ltd     1,434.95   Up   11.00 (0.77%)   Mahindra & Mahindra Ltd     584.25   Up   15.60 (2.74%)   Maruti Suzuki India Ltd     6,995.45   Up   174.35 (2.56%)   Nestle India Ltd     14,114.40   Down   -54.60 (-0.39%)   NIFTY (S&P CNX)     11,404.10   Up   62.95 (0.56%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     136.95   Up   1.70 (1.26%)   Power Grid Corporation of India Ltd     200.45   Up   2.05 (1.03%)   Reliance Industries Ltd     1,366.25   Up   8.25 (0.61%)   State Bank of India     256.05   Up   0.60 (0.23%)   Sun Pharmaceuticals Industries Ltd     396.15   Up   1.50 (0.38%)   Tata Consultancy Services Ltd     2,040.10   Up   19.10 (0.95%)   Tata Motors Ltd     124.60   Down   -3.25 (-2.54%)   Tata Steel Ltd     340.15   Down   -4.70 (-1.36%)   Tech Mahindra Ltd     721.95   Up   1.20 (0.17%)   Titan Company Ltd     1,268.15   Up   19.20 (1.54%)   UltraTech Cement Ltd     4,196.30   Up   26.00 (0.62%)   UPL Ltd     585.00   Down   -1.65 (-0.28%)   Vedanta Ltd     146.60   Down   -1.20 (-0.81%)   Wipro Ltd     243.10   Down   -0.35 (-0.14%)   Yes Bank Ltd     39.85   Down   -0.25 (-0.62%)   Zee Entertainment Enterprises Ltd     251.10   Up   8.20 (3.38%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?