• Sensex   32424.10   223.51  sensex_up_arr
  • Nifty   9580.30   90.20   sensex_up_arr
  • Bank Nifty   19297.25   0.66   sensex_up_arr
  • BSE Midcap   11843.22   1.90  sensex_up_arr
  • USDINR   75.79   -0.30   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Housing Development Finance Corporation LtdIndustry : Finance - Housing
BSE Code:500010
ISIN Demat:INE001A01036
Book Value(Rs):497.43
NSE Symbol:HDFC
Div & Yield %:1.27
Market Cap (Rs Cr.):287407.91
P/E(TTM):16.17
EPS(TTM):102.59
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)
Apr 2020 1,926.40 1,483.15 1,917.10 34.81 26.38 34.47 332,051.53
Mar 2020 2,248.80 1,473.10 1,630.45 41.64 25.98 29.32 282,402.29
Feb 2020 2,486.90 2,164.25 2,176.70 45.58 38.68 39.12 376,840.68
Jan 2020 2,499.65 2,371.65 2,412.40 44.99 42.34 43.30 417,110.63
Share Prices Of 2019
Dec 2019 2,459.00 2,247.00 2,413.45 44.35 40.02 43.32 417,292.18
Nov 2019 2,352.80 2,162.10 2,295.95 42.51 37.74 41.19 396,792.22
Oct 2019 2,174.00 1,951.10 2,134.10 39.48 34.55 38.26 368,494.00
Sep 2019 2,194.75 1,960.40 1,976.60 39.99 33.57 35.43 341,298.56
Aug 2019 2,239.85 1,972.35 2,166.50 40.63 34.14 38.81 373,861.54
Jul 2019 2,357.00 2,109.50 2,121.70 42.45 37.57 38.00 366,058.22
Jun 2019 2,234.00 2,134.00 2,192.05 40.10 37.93 39.26 378,195.75
May 2019 2,209.00 1,901.15 2,182.20 41.22 33.72 39.01 375,775.20
Apr 2019 2,070.60 1,930.00 1,995.40 37.31 34.39 35.66 343,495.62
Mar 2019 2,010.20 1,840.00 1,967.30 36.39 32.52 35.16 338,658.38
Feb 2019 1,993.15 1,821.55 1,841.75 31.36 28.27 28.91 316,836.76
Jan 2019 2,018.60 1,862.05 1,923.70 31.81 28.28 30.18 330,774.69
Share Prices Of 2018
Dec 2018 2,015.00 1,857.00 1,970.00 32.21 28.39 30.91 338,735.84
Nov 2018 1,994.25 1,750.60 1,983.70 31.45 27.26 31.12 341,018.11
Oct 2018 1,819.10 1,646.00 1,769.55 28.54 25.12 27.73 303,910.50
Sep 2018 1,965.15 1,704.45 1,755.50 30.73 26.09 27.18 297,836.07
Aug 2018 1,996.00 1,881.50 1,931.50 31.19 28.99 29.81 326,750.65
Jul 2018 2,051.00 1,876.60 1,994.75 31.99 28.75 30.76 337,162.97
Jun 2018 1,935.00 1,816.00 1,907.35 30.16 27.68 29.30 321,127.90
May 2018 1,949.00 1,780.00 1,828.50 30.22 27.19 28.03 307,143.53
Apr 2018 1,900.00 1,794.00 1,884.65 29.62 27.29 28.83 315,938.94
Mar 2018 1,879.90 1,752.15 1,824.40 28.98 26.45 27.90 305,747.53
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
Adani Ports & Special Economic Zone Ltd     323.80   Down   -8.00 (-2.41%)   Asian Paints Ltd     1,683.10   Up   39.50 (2.40%)   Axis Bank Ltd     384.95   Down   -6.00 (-1.53%)   Bajaj Auto Ltd     2,710.50   Up   110.50 (4.25%)   Bajaj Finance Ltd     1,953.65   Up   5.95 (0.31%)   Bajaj Finserv Ltd     4,404.90   Up   118.95 (2.78%)   Bharat Petroleum Corporation Ltd     342.80   Up   16.35 (5.01%)   Bharti Airtel Ltd     552.60   Down   -10.15 (-1.80%)   Bharti Infratel Ltd     229.95   Up   6.10 (2.73%)   Britannia Industries Ltd     3,378.85   Up   55.60 (1.67%)   Cipla Ltd     648.15   Up   19.80 (3.15%)   Coal India Ltd     141.30   Up   7.40 (5.53%)   Dr Reddys Laboratories Ltd     4,071.25   Up   183.50 (4.72%)   Eicher Motors Ltd     16,548.45   Up   311.95 (1.92%)   GAIL (India) Ltd     92.35   Up   3.25 (3.65%)   Grasim Industries Ltd     589.20   Up   12.70 (2.20%)   HCL Technologies Ltd     550.25   Up   7.60 (1.40%)   HDFC Bank Ltd     951.65   Up   6.40 (0.68%)   Hero Honda Motors Ltd     2,360.85   Up   62.75 (2.73%)   Hindalco Industries Ltd     138.85   Up   0.45 (0.33%)   Hindustan Unilever Ltd     2,057.35   Up   47.40 (2.36%)   Housing Development Finance Corporation Ltd     1,658.90   Up   35.20 (2.17%)   ICICI Bank Ltd     331.95   Up   5.10 (1.56%)   Indian Oil Corporation Ltd     83.20   Up   5.50 (7.08%)   IndusInd Bank Ltd     393.65   Up   6.80 (1.76%)   Infosys Technologies Ltd     691.00   Down   -16.40 (-2.32%)   ITC Ltd     197.35   Up   6.70 (3.51%)   JSW Steel Ltd     184.20   Up   0.05 (0.03%)   Kotak Mahindra Bank Ltd     1,224.00   Down   -5.45 (-0.44%)   Larsen & Toubro Ltd     932.25   Up   26.75 (2.95%)   Mahindra & Mahindra Ltd     436.35   Down   -4.05 (-0.92%)   Maruti Suzuki India Ltd     5,610.80   Up   142.45 (2.60%)   Nestle India Ltd     17,540.80   Up   551.65 (3.25%)   NIFTY (S&P CNX)     9,580.30   Up   90.20 (0.95%)   NTPC Ltd     97.85   Up   2.15 (2.25%)   Oil & Natural Gas Corpn Ltd     83.20   Up   4.35 (5.52%)   Power Grid Corporation of India Ltd     157.55   Up   0.30 (0.19%)   Reliance Industries Ltd     1,464.40   Down   -7.85 (-0.53%)   Shree Cement Ltd     20,857.30   Up   48.40 (0.23%)   State Bank of India     161.30   Up   3.10 (1.96%)   Sun Pharmaceuticals Industries Ltd     474.25   Up   15.15 (3.30%)   Tata Consultancy Services Ltd     1,972.35   Down   -31.95 (-1.59%)   Tata Motors Ltd     87.00   Down   0.00 (0.00%)   Tata Steel Ltd     295.20   Down   -0.30 (-0.10%)   Tech Mahindra Ltd     530.45   Up   0.75 (0.14%)   Titan Company Ltd     890.00   Down   -9.45 (-1.05%)   UltraTech Cement Ltd     3,904.85   Up   95.65 (2.51%)   UPL Ltd     405.85   Up   14.75 (3.77%)   Vedanta Ltd     92.20   Up   2.25 (2.50%)   Wipro Ltd     212.80   Up   13.45 (6.75%)   Zee Entertainment Enterprises Ltd     183.55   Up   2.85 (1.58%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?