HDFC Bank Limited ( HDB) - Price History
Monthly price history for HDB (HDFC Bank Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.03 | $24.03 |
| May 2026 | $23.78 | $23.78 |
| April 2026 | $25.41 | $25.41 |
| March 2026 | $24.88 | $24.88 |
| February 2026 | $31.85 | $31.85 |
| January 2026 | $32.38 | $32.38 |
| December 2025 | $36.54 | $36.54 |
| November 2025 | $36.82 | $36.82 |
| October 2025 | $36.22 | $36.22 |
| September 2025 | $34.16 | $34.16 |
| August 2025 | $35.58 | $71.16 |
| July 2025 | $38 | $76.77 |
| June 2025 | $37.88 | $76.67 |
| May 2025 | $36.60 | $75.39 |
| April 2025 | $35.29 | $72.69 |
| March 2025 | $32.26 | $66.44 |
| February 2025 | $29.92 | $61.62 |
| January 2025 | $29.44 | $60.64 |
| December 2024 | $31.01 | $63.86 |
| November 2024 | $32.42 | $66.76 |
| October 2024 | $30.60 | $63.03 |
| September 2024 | $30.38 | $62.56 |
| August 2024 | $29.67 | $61.11 |
| July 2024 | $28.57 | $60.01 |
| June 2024 | $30.63 | $64.33 |
| May 2024 | $27.56 | $57.89 |
| April 2024 | $26.74 | $57.60 |
| March 2024 | $25.99 | $55.97 |
| February 2024 | $24.84 | $53.50 |
| January 2024 | $25.76 | $55.49 |
| December 2023 | $31.16 | $67.11 |
| November 2023 | $27.88 | $60.04 |
| October 2023 | $26.26 | $56.55 |
| September 2023 | $27.40 | $59.01 |
| August 2023 | $28.93 | $62.31 |
| July 2023 | $31.04 | $68.28 |
| June 2023 | $31.68 | $69.70 |
| May 2023 | $29.27 | $64.40 |
| April 2023 | $31.17 | $69.80 |
| March 2023 | $29.77 | $66.67 |
| February 2023 | $30.20 | $67.64 |
| January 2023 | $30.08 | $67.36 |
| December 2022 | $30.55 | $68.41 |
| November 2022 | $31.51 | $70.57 |
| October 2022 | $27.82 | $62.31 |
| September 2022 | $26.09 | $58.42 |
| August 2022 | $27.26 | $61.05 |
| July 2022 | $28.04 | $62.80 |
| June 2022 | $24.04 | $54.96 |
| May 2022 | $25.18 | $57.57 |
| April 2022 | $23.60 | $55.21 |
| March 2022 | $26.21 | $61.33 |
| February 2022 | $26.57 | $62.17 |
| January 2022 | $29.33 | $68.63 |
| December 2021 | $27.81 | $65.07 |
| November 2021 | $27.98 | $65.47 |
| October 2021 | $30.74 | $71.91 |
| September 2021 | $31.24 | $73.09 |
| August 2021 | $33.47 | $78.31 |
| July 2021 | $30.16 | $70.57 |
| June 2021 | $31.14 | $73.12 |
| May 2021 | $32.40 | $76.53 |
| April 2021 | $29.75 | $70.28 |
| March 2021 | $32.89 | $77.69 |
| February 2021 | $33.50 | $79.14 |
| January 2021 | $30.52 | $72.10 |
| December 2020 | $30.59 | $72.26 |
| November 2020 | $29.21 | $69 |
| October 2020 | $24.32 | $57.44 |
| September 2020 | $21.15 | $49.96 |
| August 2020 | $21 | $49.60 |
| July 2020 | $19.79 | $46.75 |
| June 2020 | $19.25 | $45.46 |
| May 2020 | $17.71 | $41.83 |
| April 2020 | $18.35 | $43.35 |
| March 2020 | $16.28 | $38.46 |
| February 2020 | $23.22 | $54.85 |
| January 2020 | $24.25 | $57.28 |
| December 2019 | $26.83 | $63.37 |
| November 2019 | $26.14 | $61.75 |
| October 2019 | $25.86 | $61.09 |
| September 2019 | $24.15 | $57.05 |
| August 2019 | $22.82 | $107.80 |
| July 2019 | $24.34 | $114.98 |
| June 2019 | $27.48 | $130.04 |
| May 2019 | $26.10 | $124.16 |
| April 2019 | $24.10 | $114.65 |
| March 2019 | $24.36 | $115.91 |
| February 2019 | $21.26 | $101.12 |
| January 2019 | $20.65 | $98.22 |
| December 2018 | $21.78 | $103.59 |
| November 2018 | $21.32 | $101.42 |
| October 2018 | $18.69 | $88.91 |
| September 2018 | $19.78 | $94.10 |
| August 2018 | $21.29 | $101.27 |
| July 2018 | $21.72 | $103.34 |
| June 2018 | $22.08 | $105.02 |
| May 2018 | $22.26 | $106.42 |
| April 2018 | $20.04 | $95.81 |
| March 2018 | $20.66 | $98.77 |
| February 2018 | $20.32 | $97.18 |
| January 2018 | $22.71 | $108.59 |
| December 2017 | $21.26 | $101.67 |
| November 2017 | $20.31 | $97.10 |
| October 2017 | $19.30 | $92.30 |
| September 2017 | $20.15 | $96.37 |
| August 2017 | $20.38 | $97.43 |
| July 2017 | $20.24 | $96.78 |
| June 2017 | $18.19 | $86.97 |
| May 2017 | $18.26 | $87.80 |
| April 2017 | $16.56 | $79.61 |
| March 2017 | $15.64 | $75.22 |
| February 2017 | $14.91 | $71.69 |
| January 2017 | $14.33 | $68.93 |
| December 2016 | $12.62 | $60.68 |
| November 2016 | $13.42 | $64.52 |
| October 2016 | $14.72 | $70.78 |
| September 2016 | $14.95 | $71.89 |
| August 2016 | $14.90 | $71.65 |
| July 2016 | $14.40 | $69.27 |
| June 2016 | $13.80 | $66.35 |
| May 2016 | $13.30 | $64.36 |
| April 2016 | $12.99 | $62.87 |
| March 2016 | $12.74 | $61.63 |
| February 2016 | $10.92 | $52.82 |
| January 2016 | $12.47 | $60.33 |
| December 2015 | $12.73 | $61.60 |
| November 2015 | $12.01 | $58.12 |
| October 2015 | $12.64 | $61.14 |
| September 2015 | $12.63 | $61.09 |
| August 2015 | $11.78 | $56.99 |
| July 2015 | $12.91 | $62.47 |
| June 2015 | $12.51 | $60.53 |
| May 2015 | $12.25 | $59.62 |
| April 2015 | $11.68 | $56.84 |
| March 2015 | $12.10 | $58.89 |
| February 2015 | $12.74 | $62.01 |
| January 2015 | $11.71 | $56.98 |
| December 2014 | $10.43 | $50.75 |
| November 2014 | $10.95 | $53.29 |
| October 2014 | $10.77 | $52.43 |
| September 2014 | $9.57 | $46.58 |
| August 2014 | $10.21 | $49.69 |
| July 2014 | $9.74 | $47.40 |
| June 2014 | $9.62 | $46.82 |
| May 2014 | $8.93 | $45.03 |
| April 2014 | $7.94 | $40.05 |
| March 2014 | $8.14 | $41.03 |
| February 2014 | $6.66 | $33.59 |
| January 2014 | $6.21 | $31.29 |
| December 2013 | $6.83 | $34.44 |
| November 2013 | $6.58 | $33.18 |
| October 2013 | $7.19 | $36.25 |
| September 2013 | $6.10 | $30.78 |
| August 2013 | $5.75 | $28.98 |
| July 2013 | $6.52 | $32.90 |
| June 2013 | $7.19 | $36.24 |
| May 2013 | $7.93 | $40.24 |
| April 2013 | $8.36 | $42.44 |
| March 2013 | $7.37 | $37.42 |
| February 2013 | $7.50 | $38.05 |
| January 2013 | $7.92 | $40.22 |
| December 2012 | $8.02 | $40.72 |
| November 2012 | $8.30 | $42.12 |
| October 2012 | $7.37 | $37.39 |
| September 2012 | $7.40 | $37.58 |
| August 2012 | $6.62 | $33.58 |
| July 2012 | $6.68 | $33.91 |
| June 2012 | $6.42 | $32.60 |
| May 2012 | $5.47 | $27.96 |
| April 2012 | $6.72 | $34.33 |
| March 2012 | $6.67 | $34.10 |
| February 2012 | $6.72 | $34.35 |
| January 2012 | $6.07 | $31.03 |
| December 2011 | $5.14 | $26.28 |
| November 2011 | $5.41 | $27.66 |
| October 2011 | $6.19 | $31.66 |
| September 2011 | $5.70 | $29.15 |
| August 2011 | $6.53 | $33.36 |
| July 2011 | $6.80 | $34.76 |
| June 2011 | $6.90 | $176.39 |
| May 2011 | $6.37 | $162.83 |
| April 2011 | $6.69 | $172.10 |
| March 2011 | $6.60 | $169.94 |
| February 2011 | $5.72 | $147.11 |
| January 2011 | $5.61 | $144.41 |
| December 2010 | $6.49 | $167.11 |
| November 2010 | $6.85 | $176.35 |
| October 2010 | $6.72 | $172.96 |
| September 2010 | $7.16 | $184.37 |
| August 2010 | $6.21 | $159.80 |
| July 2010 | $6.40 | $164.58 |
| June 2010 | $5.56 | $142.97 |
| May 2010 | $5.37 | $139 |
| April 2010 | $5.76 | $149.12 |
| March 2010 | $5.39 | $139.39 |
| February 2010 | $4.70 | $121.69 |
| January 2010 | $4.57 | $118.30 |
| December 2009 | $5.03 | $130.08 |
| November 2009 | $5.20 | $134.55 |
| October 2009 | $4.28 | $110.61 |
| September 2009 | $4.58 | $118.37 |
| August 2009 | $3.81 | $98.51 |
| July 2009 | $3.78 | $97.77 |
| June 2009 | $3.99 | $103.13 |
| May 2009 | $3.82 | $99.50 |
| April 2009 | $2.84 | $74.02 |
| March 2009 | $2.34 | $60.93 |
| February 2009 | $1.96 | $51 |
| January 2009 | $2.22 | $57.66 |
| December 2008 | $2.74 | $71.38 |
| November 2008 | $2.20 | $57.20 |
| October 2008 | $2.52 | $65.60 |
| September 2008 | $3.26 | $84.95 |
| August 2008 | $3.48 | $90.49 |
| July 2008 | $3 | $78.18 |
| June 2008 | $2.75 | $71.66 |
| May 2008 | $3.83 | $99.75 |
| April 2008 | $4.34 | $112.80 |
| March 2008 | $3.76 | $98.24 |
| February 2008 | $4.17 | $109.11 |
| January 2008 | $4.56 | $119.31 |
| December 2007 | $4.99 | $130.45 |
| November 2007 | $5.14 | $134.49 |
| October 2007 | $5.31 | $139 |
| September 2007 | $4.10 | $107.13 |
| August 2007 | $3.39 | $88.65 |
| July 2007 | $3.31 | $86.61 |
| June 2007 | $3.22 | $84.26 |
| May 2007 | $3.25 | $84.95 |
| April 2007 | $2.76 | $72.63 |
| March 2007 | $2.45 | $64.45 |
| February 2007 | $2.52 | $66.36 |
| January 2007 | $2.90 | $76.32 |
| December 2006 | $2.87 | $75.48 |
| November 2006 | $2.89 | $76.01 |
| October 2006 | $2.63 | $69.26 |
| September 2006 | $2.32 | $61.05 |
| August 2006 | $2.16 | $56.88 |
| July 2006 | $2.06 | $54.15 |
| June 2006 | $2.07 | $54.55 |
| May 2006 | $2.01 | $52.94 |
| April 2006 | $2.22 | $58.82 |
| March 2006 | $2.06 | $54.50 |
| February 2006 | $2.01 | $53.19 |
| January 2006 | $2.24 | $59.44 |
| December 2005 | $1.92 | $50.90 |
| November 2005 | $1.87 | $49.59 |
| October 2005 | $1.67 | $44.19 |
| September 2005 | $1.93 | $51.20 |
| August 2005 | $1.81 | $47.89 |
| July 2005 | $1.92 | $50.80 |
| June 2005 | $1.76 | $46.51 |
| May 2005 | $1.58 | $41.89 |
| April 2005 | $1.63 | $43.41 |
| March 2005 | $1.58 | $42.03 |
| February 2005 | $1.76 | $47.05 |
| January 2005 | $1.67 | $44.50 |
| December 2004 | $1.70 | $45.36 |
| November 2004 | $1.54 | $41 |
| October 2004 | $1.32 | $35.17 |
| September 2004 | $1.27 | $33.95 |
| August 2004 | $1.05 | $28.11 |
| July 2004 | $1.02 | $27.08 |
| June 2004 | $1.01 | $26.86 |
| May 2004 | $1.06 | $28.32 |
| April 2004 | $1.08 | $29 |
| March 2004 | $1.12 | $30.08 |
| February 2004 | $1.13 | $30.41 |
| January 2004 | $1.08 | $29 |
| December 2003 | $1.14 | $30.54 |
| November 2003 | $0.97 | $26.15 |
| October 2003 | $0.96 | $25.89 |
| September 2003 | $0.80 | $21.50 |
| August 2003 | $0.82 | $21.98 |
| July 2003 | $0.83 | $22.22 |
| June 2003 | $0.70 | $18.75 |
| May 2003 | $0.63 | $17 |
| April 2003 | $0.61 | $16.38 |
| March 2003 | $0.57 | $15.47 |
| February 2003 | $0.58 | $15.70 |
| January 2003 | $0.55 | $14.95 |
| December 2002 | $0.50 | $13.46 |
| November 2002 | $0.45 | $12.25 |
| October 2002 | $0.49 | $13.25 |
| September 2002 | $0.52 | $14.19 |
| August 2002 | $0.53 | $14.49 |
| July 2002 | $0.51 | $13.97 |
| June 2002 | $0.47 | $12.90 |
| May 2002 | $0.55 | $14.90 |
| April 2002 | $0.55 | $15.10 |
| March 2002 | $0.56 | $15.35 |
| February 2002 | $0.59 | $16.10 |
| January 2002 | $0.55 | $15 |
| December 2001 | $0.53 | $14.55 |
| November 2001 | $0.52 | $14.19 |
| October 2001 | $0.55 | $15.22 |
| September 2001 | $0.50 | $13.80 |
| August 2001 | $0.56 | $15.50 |
| July 2001 | $0.53 | $14.65 |
HDB
Price: $24.03
52 week price:
Dividend Yield: 4.33%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 22.01%
Payout Ratio Range:
Dividend Per Share: 0.38 USD
Earnings Per Share: 1.44 USD
P/E Ratio: 18.13
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: India
Volume: 1.1 million
Market Capitalization: 132.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: -14.28%