Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Housing Development Finance Corporation LtdIndustry : Finance - Housing
BSE Code:500010
ISIN Demat:INE001A01036
Book Value(Rs):373.30
NSE Symbol:HDFC
Div & Yield %:1.15
Market Cap (Rs Cr.):291519.56
P/E(TTM):30.2
EPS(TTM):56.98
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 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     345.85   Down   -15.90 (-4.40%)   Asian Paints Ltd     1,271.95   Down   -32.80 (-2.51%)   Axis Bank Ltd     597.35   Down   -1.85 (-0.31%)   Bajaj Auto Ltd     2,759.30   Down   -39.90 (-1.43%)   Bajaj Finance Ltd     2,260.80   Down   -118.60 (-4.98%)   Bajaj Finserv Ltd     6,067.65   Down   -192.05 (-3.07%)   Bharat Petroleum Corporation Ltd     367.40   Down   -9.10 (-2.42%)   Bharti Airtel Ltd     356.20   Down   -14.30 (-3.86%)   Bharti Infratel Ltd     277.85   Down   -3.35 (-1.19%)   Cipla Ltd     645.60   Down   -7.60 (-1.16%)   Coal India Ltd     281.15   Up   5.90 (2.14%)   Dr Reddys Laboratories Ltd     2,553.95   Down   -2.30 (-0.09%)   Eicher Motors Ltd     25,852.80   Down   -2,087.40 (-7.47%)   GAIL (India) Ltd     380.90   Down   -9.25 (-2.37%)   Grasim Industries Ltd     1,019.45   Down   -31.70 (-3.02%)   HCL Technologies Ltd     1,096.30   Up   11.40 (1.05%)   HDFC Bank Ltd     1,925.70   Down   -44.55 (-2.26%)   Hero Honda Motors Ltd     3,110.20   Down   -65.00 (-2.05%)   Hindalco Industries Ltd     239.90   Down   -0.50 (-0.21%)   Hindustan Petroleum Corporation Ltd     248.15   Down   -9.85 (-3.82%)   Hindustan Unilever Ltd     1,590.45   Down   -30.85 (-1.90%)   Housing Development Finance Corporation Ltd     1,718.70   Down   -120.70 (-6.56%)   ICICI Bank Ltd     308.75   Down   -8.35 (-2.63%)   Indiabulls Housing Finance Ltd     981.95   Down   -80.20 (-7.55%)   Indian Oil Corporation Ltd     154.95   Down   -3.20 (-2.02%)   IndusInd Bank Ltd     1,674.20   Down   -88.25 (-5.01%)   Infosys Technologies Ltd     718.25   Up   12.95 (1.84%)   ITC Ltd     297.95   Down   -6.00 (-1.97%)   Kotak Mahindra Bank Ltd     1,148.70   Down   -31.50 (-2.67%)   Larsen & Toubro Ltd     1,318.35   Down   -11.35 (-0.85%)   Lupin Ltd     860.75   Down   -29.50 (-3.31%)   Mahindra & Mahindra Ltd     896.05   Down   -63.85 (-6.65%)   Maruti Suzuki India Ltd     7,793.05   Down   -247.10 (-3.07%)   NIFTY (S&P CNX)     10,967.40   Down   -175.70 (-1.58%)   NTPC Ltd     167.90   Down   -0.35 (-0.21%)   Oil & Natural Gas Corpn Ltd     180.60   Up   0.20 (0.11%)   Power Grid Corporation of India Ltd     197.60   Down   -2.80 (-1.40%)   Reliance Industries Ltd     1,232.05   Up   14.55 (1.20%)   State Bank of India     264.35   Down   -6.25 (-2.31%)   Sun Pharmaceuticals Industries Ltd     624.00   Down   -10.90 (-1.72%)   Tata Consultancy Services Ltd     2,198.45   Up   95.30 (4.53%)   Tata Motors Ltd     240.20   Down   -10.15 (-4.05%)   Tata Steel Ltd     607.70   Down   -17.45 (-2.79%)   Tech Mahindra Ltd     751.45   Up   13.40 (1.82%)   Titan Company Ltd     791.10   Down   -9.50 (-1.19%)   UltraTech Cement Ltd     3,974.90   Down   -94.45 (-2.32%)   UPL Ltd     651.40   Down   -14.40 (-2.16%)   Vedanta Ltd     229.90   Down   -0.55 (-0.24%)   Wipro Ltd     332.70   Down   -2.50 (-0.75%)   Yes Bank Ltd     226.40   Down   -0.10 (-0.04%)   Zee Entertainment Enterprises Ltd     448.05   Down   -2.80 (-0.62%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com