Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Housing Development Finance Corporation LtdIndustry : Finance - Housing
BSE Code:500010
ISIN Demat:INE001A01036
Book Value(Rs):429.87
NSE Symbol:HDFC
Div & Yield %:1.02
Market Cap (Rs Cr.):327377.58
P/E(TTM):32.68
EPS(TTM):58.27
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)
Nov 2018 1,994.25 1,750.60 1,983.70 36.96 32.06 36.57 340,751.27
Oct 2018 1,819.10 1,646.00 1,769.55 33.57 29.55 32.62 303,910.50
Sep 2018 1,965.15 1,704.45 1,755.50 36.14 30.68 31.96 297,836.07
Aug 2018 1,996.00 1,881.50 1,931.50 36.68 34.10 35.07 326,750.65
Jul 2018 2,051.00 1,876.60 1,994.75 37.63 33.81 36.18 337,162.97
Jun 2018 1,935.00 1,816.00 1,907.35 35.48 32.55 34.46 321,127.90
May 2018 1,949.00 1,780.00 1,828.50 35.54 31.98 32.96 307,143.53
Apr 2018 1,900.00 1,794.00 1,884.65 34.83 32.10 33.91 315,938.94
Mar 2018 1,879.90 1,752.15 1,824.40 34.09 31.11 32.81 305,747.53
Feb 2018 1,974.10 1,760.00 1,814.75 42.52 37.18 40.57 301,953.80
Jan 2018 1,982.00 1,681.95 1,955.70 43.17 35.99 41.98 312,442.18
Share Prices Of 2017
Dec 2017 1,740.00 1,642.00 1,710.40 37.81 35.09 36.71 273,253.11
Nov 2017 1,804.50 1,650.00 1,677.85 39.56 35.08 36.00 267,905.89
Oct 2017 1,778.90 1,638.00 1,707.35 38.45 34.05 36.59 272,339.56
Sep 2017 1,802.25 1,714.15 1,740.70 38.69 36.19 37.31 277,659.22
Aug 2017 1,799.00 1,680.70 1,775.45 39.04 35.69 38.01 282,908.01
Jul 2017 1,799.00 1,601.55 1,786.15 38.78 33.84 38.23 284,515.79
Jun 2017 1,680.50 1,559.30 1,616.35 36.17 32.81 34.59 257,468.36
May 2017 1,605.00 1,504.45 1,570.15 34.78 31.98 33.53 249,556.24
Apr 2017 1,589.85 1,460.70 1,537.05 34.04 31.07 32.81 244,186.85
Mar 2017 1,528.35 1,361.00 1,502.40 32.78 28.89 32.07 238,682.10
Feb 2017 1,435.00 1,364.95 1,368.80 32.84 29.42 30.60 217,083.11
Jan 2017 1,387.40 1,197.55 1,366.35 31.48 26.43 30.53 216,578.63
Share Prices Of 2016
Dec 2016 1,292.35 1,185.00 1,262.45 28.99 25.75 28.21 200,109.55
Nov 2016 1,431.10 1,201.60 1,264.70 32.28 26.30 28.26 200,416.89
Oct 2016 1,440.00 1,298.55 1,380.85 32.59 28.92 30.84 218,724.39
Sep 2016 1,463.25 1,373.25 1,393.05 33.47 30.18 31.11 220,656.85
Aug 2016 1,413.75 1,314.00 1,406.15 31.72 29.18 31.38 222,583.91
Jul 2016 1,409.95 1,239.70 1,374.35 31.64 27.54 30.65 217,429.32
Jun 2016 1,267.50 1,183.00 1,252.70 28.51 25.97 27.94 198,183.66
May 2016 1,266.50 1,079.05 1,238.90 28.43 23.73 27.60 195,796.51
Apr 2016 1,158.50 1,060.15 1,088.80 26.26 23.19 24.25 172,013.67
Mar 2016 1,174.00 1,048.00 1,105.55 26.32 22.88 24.62 174,659.91
Feb 2016 1,195.00 1,012.00 1,061.55 31.91 25.92 27.99 167,654.39
Jan 2016 1,266.90 1,122.30 1,177.60 33.64 29.26 31.04 185,911.62
Share Prices Of 2015
Dec 2015 1,270.70 1,151.05 1,262.65 33.70 30.24 33.28 199,338.75
Nov 2015 1,266.65 1,158.25 1,217.20 34.58 29.98 32.07 192,090.20
Oct 2015 1,350.00 1,195.30 1,257.20 36.56 31.38 33.11 198,346.53
Sep 2015 1,240.00 1,113.00 1,213.25 33.38 28.96 31.95 191,412.60
Aug 2015 1,350.50 1,093.80 1,188.85 36.31 28.56 31.29 187,408.77
Jul 2015 1,370.80 1,279.30 1,339.10 36.34 33.57 35.24 211,093.98
Jun 2015 1,313.00 1,156.25 1,296.45 34.65 29.55 34.11 204,324.49
May 2015 1,292.80 1,149.00 1,235.50 34.13 30.06 32.50 194,662.08
Apr 2015 1,345.00 1,161.80 1,169.40 35.83 30.34 30.74 184,145.15
Mar 2015 1,399.80 1,257.35 1,311.25 37.69 32.94 34.47 206,482.23
Feb 2015 1,379.00 1,209.30 1,336.15 41.15 33.84 38.64 210,193.07
Jan 2015 1,360.70 1,095.00 1,265.65 39.80 31.43 36.58 199,012.19
Share Prices Of 2014
Dec 2014 1,165.75 1,061.85 1,135.00 34.93 29.01 32.80 178,428.85
Nov 2014 1,177.00 1,086.70 1,160.10 34.50 30.94 33.51 182,314.21
Oct 2014 1,110.00 975.25 1,105.95 32.14 27.98 31.91 173,576.87
Sep 2014 1,083.45 1,010.00 1,052.60 31.75 27.90 30.36 165,138.50
Aug 2014 1,149.90 1,010.25 1,073.90 33.88 28.13 30.95 168,386.59
Jul 2014 1,089.00 947.00 1,067.35 31.49 26.47 30.74 167,248.35
Jun 2014 1,002.90 873.45 990.65 29.11 24.40 28.53 155,229.85
May 2014 955.00 840.60 876.60 29.55 23.87 25.16 136,892.95
Apr 2014 933.00 862.25 897.55 26.94 24.29 25.75 140,065.60
Mar 2014 887.15 808.50 883.80 25.54 23.11 25.35 137,919.87
Feb 2014 823.70 755.60 818.35 26.67 23.80 26.32 127,629.87
Jan 2014 867.95 781.00 808.00 28.17 24.83 25.99 125,999.52
Adani Ports & Special Economic Zone Ltd     368.60   Down   -2.45 (-0.66%)   Asian Paints Ltd     1,340.95   Up   20.75 (1.57%)   Axis Bank Ltd     620.25   Up   1.15 (0.19%)   Bajaj Auto Ltd     2,823.15   Down   -12.95 (-0.46%)   Bajaj Finance Ltd     2,486.35   Down   -2.75 (-0.11%)   Bajaj Finserv Ltd     6,177.65   Up   18.25 (0.30%)   Bharat Petroleum Corporation Ltd     345.30   Up   10.40 (3.11%)   Bharti Airtel Ltd     319.25   Up   16.15 (5.33%)   Bharti Infratel Ltd     252.05   Up   2.85 (1.14%)   Cipla Ltd     521.75   Down   -5.25 (-1.00%)   Coal India Ltd     247.15   Up   2.60 (1.06%)   Dr Reddys Laboratories Ltd     2,591.70   Down   -5.15 (-0.20%)   Eicher Motors Ltd     23,716.15   Up   410.75 (1.76%)   GAIL (India) Ltd     351.25   Up   4.80 (1.39%)   Grasim Industries Ltd     847.20   Up   17.80 (2.15%)   HCL Technologies Ltd     961.20   Down   -16.85 (-1.72%)   HDFC Bank Ltd     2,095.70   Down   -5.60 (-0.27%)   Hero Honda Motors Ltd     3,314.65   Down   -3.60 (-0.11%)   Hindalco Industries Ltd     220.15   Down   -0.15 (-0.07%)   Hindustan Petroleum Corporation Ltd     227.30   Up   2.15 (0.95%)   Hindustan Unilever Ltd     1,860.55   Up   5.00 (0.27%)   Housing Development Finance Corporation Ltd     1,904.10   Down   -37.95 (-1.95%)   ICICI Bank Ltd     351.90   Up   2.35 (0.67%)   Indiabulls Housing Finance Ltd     792.90   Up   17.20 (2.22%)   Indian Oil Corporation Ltd     141.25   Up   3.85 (2.80%)   IndusInd Bank Ltd     1,603.85   Down   -6.25 (-0.39%)   Infosys Technologies Ltd     706.05   Up   8.30 (1.19%)   ITC Ltd     275.75   Up   0.45 (0.16%)   JSW Steel Ltd     293.10   Down   -4.95 (-1.66%)   Kotak Mahindra Bank Ltd     1,255.95   Down   -8.45 (-0.67%)   Larsen & Toubro Ltd     1,411.40   Down   -15.05 (-1.06%)   Mahindra & Mahindra Ltd     757.25   Down   -1.95 (-0.26%)   Maruti Suzuki India Ltd     7,662.15   Down   -8.35 (-0.11%)   NIFTY (S&P CNX)     10,805.45   Up   13.90 (0.13%)   NTPC Ltd     143.50   Up   2.45 (1.74%)   Oil & Natural Gas Corpn Ltd     146.85   Up   3.55 (2.48%)   Power Grid Corporation of India Ltd     185.70   Up   3.15 (1.73%)   Reliance Industries Ltd     1,112.20   Up   5.15 (0.47%)   State Bank of India     289.20   Up   0.20 (0.07%)   Sun Pharmaceuticals Industries Ltd     420.65   Down   -1.45 (-0.34%)   Tata Consultancy Services Ltd     1,989.75   Up   7.15 (0.36%)   Tata Motors Ltd     166.95   Up   0.10 (0.06%)   Tata Steel Ltd     513.55   Up   1.30 (0.25%)   Tech Mahindra Ltd     712.20   Up   2.90 (0.41%)   Titan Company Ltd     931.50   Down   -12.65 (-1.34%)   UltraTech Cement Ltd     4,005.05   Up   55.95 (1.42%)   UPL Ltd     764.75   Down   -8.70 (-1.12%)   Vedanta Ltd     201.60   Up   0.95 (0.47%)   Wipro Ltd     333.10   Down   -5.55 (-1.64%)   Yes Bank Ltd     180.35   Up   5.65 (3.23%)   Zee Entertainment Enterprises Ltd     489.45   Down   -4.25 (-0.86%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com