Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HDFC Bank LtdIndustry : Banks - Private Sector
BSE Code:500180
ISIN Demat:INE040A01026
Book Value(Rs):438.16
NSE Symbol:HDFCBANK
Div & Yield %:0.63
Market Cap (Rs Cr.):534530.67
P/E(TTM):29.38
EPS(TTM):67.02
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Aug 2018 2,179.00 2,055.00 2,062.25 33.27 31.79 32.02 559,888.20
Jul 2018 2,219.05 2,065.00 2,181.05 34.21 30.63 32.97 576,507.06
Jun 2018 2,170.05 2,009.75 2,108.05 34.26 29.75 31.39 548,969.50
May 2018 2,150.00 1,947.30 2,136.15 32.22 28.62 31.80 556,103.86
Apr 2018 1,984.00 1,880.25 1,944.60 30.22 27.84 28.88 505,007.89
Mar 2018 1,910.30 1,830.00 1,891.45 28.61 27.08 28.07 490,848.35
Feb 2018 2,014.00 1,837.00 1,883.80 36.27 31.68 33.58 488,612.66
Jan 2018 2,011.90 1,832.95 2,006.35 35.94 32.15 35.74 520,059.00
Share Prices Of 2017
Dec 2017 1,905.00 1,797.45 1,873.55 34.56 31.89 33.35 485,272.61
Nov 2017 1,875.00 1,791.30 1,852.05 33.77 31.71 32.94 479,322.41
Oct 2017 1,876.95 1,685.00 1,808.80 33.55 28.07 32.15 467,765.27
Sep 2017 1,868.00 1,740.00 1,803.05 33.44 30.52 32.02 465,907.51
Aug 2017 1,810.00 1,732.80 1,775.00 32.30 30.34 31.49 458,197.24
Jul 2017 1,797.85 1,646.00 1,783.35 32.00 29.04 31.56 459,238.11
Jun 2017 1,715.60 1,623.00 1,652.25 30.61 28.58 29.23 425,269.87
May 2017 1,648.00 1,524.35 1,633.35 29.38 26.71 28.84 419,577.94
Apr 2017 1,572.30 1,425.00 1,542.15 27.81 24.86 27.19 395,547.46
Mar 2017 1,478.00 1,369.25 1,442.30 26.28 23.96 25.40 369,595.97
Feb 2017 1,450.00 1,280.55 1,389.20 31.76 26.12 28.92 355,645.87
Jan 2017 1,300.00 1,181.75 1,286.95 27.19 24.52 26.78 329,238.22
Share Prices Of 2016
Dec 2016 1,210.15 1,165.00 1,204.20 25.27 23.95 25.03 307,718.15
Nov 2016 1,288.00 1,159.30 1,199.60 27.40 23.43 24.91 306,257.57
Oct 2016 1,299.90 1,225.00 1,253.70 27.24 24.88 25.99 319,602.02
Sep 2016 1,318.20 1,265.50 1,271.70 27.40 26.08 26.33 323,728.24
Aug 2016 1,294.70 1,215.95 1,290.75 26.85 24.90 26.69 328,151.17
Jul 2016 1,250.00 1,161.00 1,246.55 25.88 23.48 25.73 316,430.55
Jun 2016 1,192.30 1,144.25 1,175.90 24.60 23.41 24.24 298,096.77
May 2016 1,194.80 1,110.05 1,181.35 24.91 22.20 24.32 299,087.26
Apr 2016 1,136.00 1,043.00 1,133.45 23.42 20.91 23.31 286,676.03
Mar 2016 1,078.70 972.50 1,071.20 22.33 19.74 22.02 270,819.34
Feb 2016 1,066.95 928.80 972.55 26.54 21.96 24.08 245,800.39
Jan 2016 1,090.00 1,008.35 1,048.95 27.00 24.72 25.96 264,974.54
Share Prices Of 2015
Dec 2015 1,090.90 1,040.00 1,082.75 27.36 25.33 26.78 273,403.73
Nov 2015 1,097.90 1,040.50 1,075.95 27.50 25.43 26.59 271,461.46
Oct 2015 1,124.45 1,060.20 1,097.05 28.04 25.95 27.09 276,535.74
Sep 2015 1,074.00 977.60 1,068.90 26.73 23.48 26.37 269,169.67
Aug 2015 1,117.90 1,007.05 1,028.15 28.11 24.43 25.32 258,463.45
Jul 2015 1,127.90 1,055.05 1,111.20 28.49 25.90 27.36 279,341.14
Jun 2015 1,072.10 990.25 1,067.45 26.49 23.90 26.26 268,085.61
May 2015 1,054.50 944.70 1,051.10 26.00 23.04 25.83 263,717.52
Apr 2015 1,058.00 979.35 989.20 26.02 23.82 24.30 248,076.15
Mar 2015 1,105.00 1,002.55 1,022.85 28.13 24.50 25.11 256,376.87
Feb 2015 1,093.15 1,030.55 1,067.85 31.51 29.72 31.56 267,528.62
Jan 2015 1,099.70 932.00 1,076.00 31.54 26.21 30.70 260,260.85
Share Prices Of 2014
Dec 2014 973.85 916.45 952.00 28.17 25.97 27.15 230,137.21
Nov 2014 965.45 893.35 957.40 27.75 25.15 27.29 231,322.85
Oct 2014 914.15 854.00 912.20 26.10 24.09 25.99 220,293.60
Sep 2014 880.00 839.00 871.50 25.31 23.81 24.82 210,408.18
Aug 2014 853.00 792.00 842.95 24.56 22.48 23.99 203,381.18
Jul 2014 861.00 808.55 833.65 25.08 22.88 23.71 200,989.22
Jun 2014 856.00 795.00 821.35 24.91 21.87 23.33 197,756.13
May 2014 852.35 712.20 794.10 25.57 20.07 22.53 190,987.90
Apr 2014 754.00 707.50 718.25 21.80 19.72 20.35 172,454.38
Mar 2014 760.50 661.15 748.85 21.84 18.44 21.20 179,652.89
Feb 2014 682.15 618.00 667.50 24.84 21.58 23.79 160,023.11
Jan 2014 685.00 625.20 628.90 24.78 22.14 22.40 150,703.31
Adani Ports & Special Economic Zone Ltd     361.75   Down   -10.65 (-2.86%)   Asian Paints Ltd     1,304.75   Up   13.40 (1.04%)   Axis Bank Ltd     599.20   Down   -9.60 (-1.58%)   Bajaj Auto Ltd     2,799.20   Up   9.10 (0.33%)   Bajaj Finance Ltd     2,379.40   Down   -120.15 (-4.81%)   Bajaj Finserv Ltd     6,259.70   Down   -52.35 (-0.83%)   Bharat Petroleum Corporation Ltd     376.50   Up   11.45 (3.14%)   Bharti Airtel Ltd     370.50   Up   0.45 (0.12%)   Bharti Infratel Ltd     281.20   Up   10.30 (3.80%)   Cipla Ltd     653.20   Down   -7.40 (-1.12%)   Coal India Ltd     275.25   Down   -5.40 (-1.92%)   Dr Reddys Laboratories Ltd     2,556.25   Down   -50.85 (-1.95%)   Eicher Motors Ltd     27,940.20   Down   -470.30 (-1.66%)   GAIL (India) Ltd     390.15   Up   5.60 (1.46%)   Grasim Industries Ltd     1,051.15   Down   -17.05 (-1.60%)   HCL Technologies Ltd     1,084.90   Down   -2.40 (-0.22%)   HDFC Bank Ltd     1,970.25   Up   8.90 (0.45%)   Hero Honda Motors Ltd     3,175.20   Up   21.25 (0.67%)   Hindalco Industries Ltd     240.40   Up   4.75 (2.02%)   Hindustan Petroleum Corporation Ltd     258.00   Up   6.65 (2.65%)   Hindustan Unilever Ltd     1,621.30   Down   -25.80 (-1.57%)   Housing Development Finance Corporation Ltd     1,839.40   Up   8.75 (0.48%)   ICICI Bank Ltd     317.10   Down   -3.85 (-1.20%)   Indiabulls Housing Finance Ltd     1,062.15   Down   -97.10 (-8.38%)   Indian Oil Corporation Ltd     158.15   Up   4.60 (3.00%)   IndusInd Bank Ltd     1,762.45   Down   -42.20 (-2.34%)   Infosys Technologies Ltd     705.30   Down   -14.45 (-2.01%)   ITC Ltd     303.95   Up   4.30 (1.44%)   Kotak Mahindra Bank Ltd     1,180.20   Down   -46.70 (-3.81%)   Larsen & Toubro Ltd     1,329.70   Down   -3.20 (-0.24%)   Lupin Ltd     890.25   Down   -19.10 (-2.10%)   Mahindra & Mahindra Ltd     959.90   Up   11.00 (1.16%)   Maruti Suzuki India Ltd     8,040.15   Down   -170.20 (-2.07%)   NIFTY (S&P CNX)     11,143.10   Down   -91.25 (-0.81%)   NTPC Ltd     168.25   Down   -0.90 (-0.53%)   Oil & Natural Gas Corpn Ltd     180.40   Up   3.40 (1.92%)   Power Grid Corporation of India Ltd     200.40   Up   2.10 (1.06%)   Reliance Industries Ltd     1,217.50   Up   6.75 (0.56%)   State Bank of India     270.60   Down   -0.90 (-0.33%)   Sun Pharmaceuticals Industries Ltd     634.90   Down   -13.95 (-2.15%)   Tata Consultancy Services Ltd     2,103.15   Up   25.25 (1.22%)   Tata Motors Ltd     250.35   Down   -2.25 (-0.89%)   Tata Steel Ltd     625.15   Up   3.95 (0.64%)   Tech Mahindra Ltd     738.05   Down   -31.90 (-4.14%)   Titan Company Ltd     800.60   Down   -23.00 (-2.79%)   UltraTech Cement Ltd     4,069.35   Up   18.65 (0.46%)   UPL Ltd     665.80   Down   -26.50 (-3.83%)   Vedanta Ltd     230.45   Up   0.35 (0.15%)   Wipro Ltd     335.20   Up   2.50 (0.75%)   Yes Bank Ltd     226.50   Down   -92.70 (-29.04%)   Zee Entertainment Enterprises Ltd     450.85   Up   0.05 (0.01%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com