• Sensex   36764.83   170.50  sensex_up_arr
  • Nifty   10805.55   37.50   sensex_up_arr
  • Bank Nifty   22084.35   -1.40   sensex_dwn_arr
  • BSE Midcap   13405.53   0.06  sensex_up_arr
  • USDINR   75.26   -0.17   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
HDFC Bank LtdIndustry : Banks - Private Sector
BSE Code:500180
ISIN Demat:INE040A01034
Book Value(Rs):311.44
NSE Symbol:HDFCBANK
Div & Yield %:0.23
Market Cap (Rs Cr.):606867.94
P/E(TTM):23.11
EPS(TTM):47.83
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)
Jun 2020 1,082.00 928.00 1,065.70 22.74 18.31 22.28 585,098.99
May 2020 964.00 826.00 951.25 20.93 17.14 19.88 521,886.31
Apr 2020 1,018.90 810.00 1,001.75 21.64 16.84 20.92 549,354.06
Mar 2020 1,200.05 738.90 862.00 25.43 14.90 18.00 472,659.29
Feb 2020 1,263.80 1,170.10 1,177.60 33.45 30.24 30.63 645,544.93
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 1,304.10 1,213.15 1,271.80 34.30 30.62 33.05 696,568.30
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     336.05   Up   1.10 (0.33%)   Asian Paints Ltd     1,714.95   Up   11.45 (0.67%)   Axis Bank Ltd     436.90   Down   -2.70 (-0.61%)   Bajaj Auto Ltd     2,893.35   Down   -1.35 (-0.05%)   Bajaj Finance Ltd     3,230.70   Down   -83.45 (-2.52%)   Bajaj Finserv Ltd     6,403.00   Down   -80.80 (-1.25%)   Bharat Petroleum Corporation Ltd     381.85   Up   5.50 (1.46%)   Bharti Airtel Ltd     577.60   Up   2.90 (0.50%)   Bharti Infratel Ltd     209.00   Down   -0.05 (-0.02%)   Britannia Industries Ltd     3,809.00   Up   82.35 (2.21%)   Cipla Ltd     639.60   Up   0.70 (0.11%)   Coal India Ltd     130.80   Down   -0.40 (-0.30%)   Dr Reddys Laboratories Ltd     3,904.40   Down   -1.05 (-0.03%)   Eicher Motors Ltd     19,530.00   Up   82.15 (0.42%)   GAIL (India) Ltd     101.00   Down   -1.40 (-1.37%)   Grasim Industries Ltd     610.80   Down   -0.65 (-0.11%)   HCL Technologies Ltd     597.05   Up   14.80 (2.54%)   HDFC Bank Ltd     1,079.55   Down   -25.55 (-2.31%)   Hero Honda Motors Ltd     2,678.00   Down   -3.25 (-0.12%)   Hindalco Industries Ltd     167.55   Up   3.85 (2.35%)   Hindustan Unilever Ltd     2,262.55   Up   38.75 (1.74%)   Housing Development Finance Corporation Ltd     1,861.60   Down   -24.40 (-1.29%)   ICICI Bank Ltd     357.60   Down   -2.75 (-0.76%)   Indian Oil Corporation Ltd     86.45   Up   0.30 (0.35%)   IndusInd Bank Ltd     537.65   Down   -1.60 (-0.30%)   Infosys Technologies Ltd     800.00   Up   18.15 (2.32%)   ITC Ltd     197.30   Up   2.95 (1.52%)   JSW Steel Ltd     197.00   Up   3.70 (1.91%)   Kotak Mahindra Bank Ltd     1,325.00   Down   -24.35 (-1.80%)   Larsen & Toubro Ltd     935.30   Up   3.15 (0.34%)   Mahindra & Mahindra Ltd     549.95   Down   -4.90 (-0.88%)   Maruti Suzuki India Ltd     5,932.95   Down   -22.70 (-0.38%)   Nestle India Ltd     16,976.35   Up   143.25 (0.85%)   NIFTY (S&P CNX)     10,805.55   Up   37.50 (0.35%)   NTPC Ltd     90.85   Up   0.45 (0.50%)   Oil & Natural Gas Corpn Ltd     78.85   Up   0.30 (0.38%)   Power Grid Corporation of India Ltd     170.05   Down   -2.55 (-1.48%)   Reliance Industries Ltd     1,935.00   Up   56.95 (3.03%)   Shree Cement Ltd     22,399.95   Up   104.55 (0.47%)   State Bank of India     193.00   Down   -2.60 (-1.33%)   Sun Pharmaceuticals Industries Ltd     500.45   Up   6.55 (1.33%)   Tata Consultancy Services Ltd     2,230.25   Up   7.90 (0.36%)   Tata Motors Ltd     108.45   Up   0.85 (0.79%)   Tata Steel Ltd     342.85   Up   4.15 (1.23%)   Tech Mahindra Ltd     591.20   Up   22.20 (3.90%)   Titan Company Ltd     961.20   Down   -0.65 (-0.07%)   UltraTech Cement Ltd     3,797.60   Down   -0.90 (-0.02%)   UPL Ltd     437.35   Up   0.85 (0.19%)   Vedanta Ltd     113.10   Up   2.75 (2.49%)   Wipro Ltd     227.40   Up   5.30 (2.39%)   Zee Entertainment Enterprises Ltd     172.80   Up   2.70 (1.59%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?