Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Housing Development Finance Corporation LtdIndustry : Finance - Housing
BSE Code:500010
ISIN Demat:INE001A01036
Book Value(Rs):429.34
NSE Symbol:HDFC
Div & Yield %:0.98
Market Cap (Rs Cr.):341593.43
P/E(TTM):35.54
EPS(TTM):55.84
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)
Feb 2019 1,993.15 1,821.55 1,841.75 36.88 33.25 34.00 316,836.76
Jan 2019 2,018.60 1,862.05 1,923.70 37.42 33.26 35.50 330,774.69
Share Prices Of 2018
Dec 2018 2,015.00 1,857.00 1,970.00 37.88 33.39 36.35 338,735.84
Nov 2018 1,994.25 1,750.60 1,983.70 36.99 32.06 36.60 341,018.11
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
Adani Ports & Special Economic Zone Ltd     360.75   Up   0.15 (0.04%)   Asian Paints Ltd     1,471.25   Up   15.10 (1.04%)   Axis Bank Ltd     757.05   Up   1.30 (0.17%)   Bajaj Auto Ltd     2,949.75   Up   0.10 (0.00%)   Bajaj Finance Ltd     2,836.65   Down   -31.95 (-1.11%)   Bajaj Finserv Ltd     6,960.05   Up   6.55 (0.09%)   Bharat Petroleum Corporation Ltd     378.95   Down   -10.20 (-2.62%)   Bharti Airtel Ltd     331.55   Down   -2.45 (-0.73%)   Bharti Infratel Ltd     316.10   Down   -8.95 (-2.75%)   Cipla Ltd     526.80   Down   -6.45 (-1.21%)   Coal India Ltd     231.95   Down   -5.05 (-2.13%)   Dr Reddys Laboratories Ltd     2,751.30   Down   -0.35 (-0.01%)   Eicher Motors Ltd     21,446.85   Up   108.85 (0.51%)   GAIL (India) Ltd     348.95   Down   -5.75 (-1.62%)   Grasim Industries Ltd     820.10   Up   2.45 (0.30%)   HCL Technologies Ltd     1,024.85   Down   -13.10 (-1.26%)   HDFC Bank Ltd     2,276.15   Down   -22.85 (-0.99%)   Hero Honda Motors Ltd     2,603.30   Down   -5.85 (-0.22%)   Hindalco Industries Ltd     209.10   Up   1.95 (0.94%)   Hindustan Petroleum Corporation Ltd     268.35   Down   -6.75 (-2.45%)   Hindustan Unilever Ltd     1,678.05   Down   -9.50 (-0.56%)   Housing Development Finance Corporation Ltd     1,981.55   Down   -6.00 (-0.30%)   ICICI Bank Ltd     391.80   Down   -1.10 (-0.28%)   Indiabulls Housing Finance Ltd     727.00   Down   -5.60 (-0.76%)   Indian Oil Corporation Ltd     157.05   Down   -1.95 (-1.23%)   IndusInd Bank Ltd     1,698.60   Down   -14.80 (-0.86%)   Infosys Technologies Ltd     743.10   Up   4.15 (0.56%)   ITC Ltd     298.20   Down   -0.70 (-0.23%)   JSW Steel Ltd     285.75   Up   3.45 (1.22%)   Kotak Mahindra Bank Ltd     1,336.25   Down   -15.35 (-1.14%)   Larsen & Toubro Ltd     1,394.70   Up   23.80 (1.74%)   Mahindra & Mahindra Ltd     678.80   Up   0.20 (0.03%)   Maruti Suzuki India Ltd     6,552.70   Down   -120.85 (-1.81%)   NIFTY (S&P CNX)     11,456.90   Down   -64.15 (-0.56%)   NTPC Ltd     134.65   Up   5.40 (4.18%)   Oil & Natural Gas Corpn Ltd     152.35   Up   0.50 (0.33%)   Power Grid Corporation of India Ltd     198.50   Up   1.10 (0.56%)   Reliance Industries Ltd     1,341.75   Down   -33.70 (-2.45%)   State Bank of India     298.05   Down   -5.75 (-1.89%)   Sun Pharmaceuticals Industries Ltd     473.25   Down   -1.50 (-0.32%)   Tata Consultancy Services Ltd     2,005.65   Down   -9.40 (-0.47%)   Tata Motors Ltd     175.40   Down   -4.80 (-2.66%)   Tata Steel Ltd     518.40   Up   4.80 (0.93%)   Tech Mahindra Ltd     788.75   Down   -1.10 (-0.14%)   Titan Company Ltd     1,102.55   Up   0.20 (0.02%)   UltraTech Cement Ltd     3,929.75   Up   7.45 (0.19%)   UPL Ltd     934.95   Down   -0.45 (-0.05%)   Vedanta Ltd     173.90   Down   -0.65 (-0.37%)   Wipro Ltd     260.55   Down   -1.00 (-0.38%)   Yes Bank Ltd     252.60   Up   0.45 (0.18%)   Zee Entertainment Enterprises Ltd     434.85   Down   -8.35 (-1.88%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com