HDFC BANK - Price History

Monthly price history for HDFCBANK.NS (HDFC BANK)

DateAdjusted priceReal price
May 2024 ₹1,464.10 ₹1,464.10
April 2024 ₹1,520.10 ₹1,520.10
March 2024 ₹1,447.90 ₹1,447.90
February 2024 ₹1,403.40 ₹1,403.40
January 2024 ₹1,462.55 ₹1,462.55
December 2023 ₹1,709.25 ₹1,709.25
November 2023 ₹1,558.80 ₹1,558.80
October 2023 ₹1,476.50 ₹1,476.50
September 2023 ₹1,526.30 ₹1,526.30
August 2023 ₹1,571.45 ₹1,571.45
July 2023 ₹1,651.20 ₹1,651.20
June 2023 ₹1,701.40 ₹1,701.40
May 2023 ₹1,610.85 ₹1,610.85
April 2023 ₹1,668.47 ₹1,687.60
March 2023 ₹1,591.30 ₹1,609.55
February 2023 ₹1,581.46 ₹1,599.60
January 2023 ₹1,585.32 ₹1,603.50
December 2022 ₹1,609.69 ₹1,628.15
November 2022 ₹1,590.21 ₹1,608.45
October 2022 ₹1,479.73 ₹1,496.70
September 2022 ₹1,405.24 ₹1,421.35
August 2022 ₹1,469.25 ₹1,486.10
July 2022 ₹1,417.94 ₹1,434.20
June 2022 ₹1,332.72 ₹1,348
May 2022 ₹1,373.20 ₹1,388.95
April 2022 ₹1,353.17 ₹1,384.60
March 2022 ₹1,436.97 ₹1,470.35
February 2022 ₹1,393.87 ₹1,426.25
January 2022 ₹1,451.97 ₹1,485.70
December 2021 ₹1,445.82 ₹1,479.40
November 2021 ₹1,459.64 ₹1,493.55
October 2021 ₹1,546.92 ₹1,582.85
September 2021 ₹1,558.74 ₹1,594.95
August 2021 ₹1,545.50 ₹1,581.40
July 2021 ₹1,394.07 ₹1,426.45
June 2021 ₹1,463.90 ₹1,497.90
May 2021 ₹1,475.06 ₹1,515.85
April 2021 ₹1,374.29 ₹1,412.30
March 2021 ₹1,453.45 ₹1,493.65
February 2021 ₹1,493.10 ₹1,534.40
January 2021 ₹1,353.08 ₹1,390.50
December 2020 ₹1,397.65 ₹1,436.30
November 2020 ₹1,402.07 ₹1,440.85
October 2020 ₹1,151.70 ₹1,183.55
September 2020 ₹1,049.57 ₹1,078.60
August 2020 ₹1,085.82 ₹1,115.85
July 2020 ₹1,005 ₹1,032.80
June 2020 ₹1,037.16 ₹1,065.85
May 2020 ₹926.04 ₹951.65
April 2020 ₹974.84 ₹1,001.80
March 2020 ₹838.70 ₹861.90
February 2020 ₹1,145.96 ₹1,177.65
January 2020 ₹1,193.30 ₹1,226.30
December 2019 ₹1,237.86 ₹1,272.10
November 2019 ₹1,240.64 ₹1,274.95
October 2019 ₹1,197.24 ₹1,230.35
September 2019 ₹1,194.42 ₹1,227.45
August 2019 ₹1,083.99 ₹2,227.94
July 2019 ₹1,093.09 ₹2,251.64
June 2019 ₹1,186.36 ₹2,443.76
May 2019 ₹1,170.15 ₹2,425.36
April 2019 ₹1,118.08 ₹2,317.44
March 2019 ₹1,111.02 ₹2,302.80
February 2019 ₹1,002.35 ₹2,077.56
January 2019 ₹1,003.50 ₹2,079.94
December 2018 ₹1,023.64 ₹2,121.70
November 2018 ₹1,026.90 ₹2,128.44
October 2018 ₹922.36 ₹1,911.76
September 2018 ₹967.85 ₹2,006.06
August 2018 ₹994.46 ₹2,061.20
July 2018 ₹1,051.53 ₹2,179.50
June 2018 ₹1,017.25 ₹2,108.44
May 2018 ₹1,032.20 ₹2,139.44
April 2018 ₹932.10 ₹1,944.30
March 2018 ₹904.20 ₹1,886.10
February 2018 ₹903.29 ₹1,884.20
January 2018 ₹961.54 ₹2,005.70
December 2017 ₹897.63 ₹1,872.40
November 2017 ₹888.67 ₹1,853.70
October 2017 ₹867 ₹1,808.50
September 2017 ₹865.66 ₹1,805.70
August 2017 ₹851.63 ₹1,776.44
July 2017 ₹855.45 ₹1,784.40
June 2017 ₹792 ₹1,652.06
May 2017 ₹779.22 ₹1,636.20
April 2017 ₹736.50 ₹1,546.50
March 2017 ₹687 ₹1,442.56
February 2017 ₹662.02 ₹1,390.10
January 2017 ₹612.76 ₹1,286.66
December 2016 ₹574.44 ₹1,206.20
November 2016 ₹571.30 ₹1,199.60
October 2016 ₹599.61 ₹1,259.06
September 2016 ₹606.18 ₹1,272.84
August 2016 ₹614.92 ₹1,291.20
July 2016 ₹593.49 ₹1,246.20
June 2016 ₹560.27 ₹1,176.44
May 2016 ₹558.28 ₹1,181.90
April 2016 ₹534.87 ₹1,132.34
March 2016 ₹505.97 ₹1,071.16
February 2016 ₹459.06 ₹971.84
January 2016 ₹495.90 ₹1,049.84
December 2015 ₹511.17 ₹1,082.16
November 2015 ₹509.09 ₹1,077.76
October 2015 ₹519.41 ₹1,099.60
September 2015 ₹504.86 ₹1,068.80
August 2015 ₹485.32 ₹1,027.44
July 2015 ₹525.10 ₹1,111.66
June 2015 ₹500.32 ₹1,067.16
May 2015 ₹492.54 ₹1,050.56
April 2015 ₹463.59 ₹988.80
March 2015 ₹479.48 ₹1,022.70
February 2015 ₹494.15 ₹1,054
January 2015 ₹505.10 ₹1,077.34
December 2014 ₹446.14 ₹951.60
November 2014 ₹448.75 ₹957.16
October 2014 ₹427.50 ₹911.84
September 2014 ₹409.14 ₹872.66
August 2014 ₹395.48 ₹843.54
July 2014 ₹391.01 ₹834
June 2014 ₹385.17 ₹821.54
May 2014 ₹368.56 ₹792.76
April 2014 ₹335.34 ₹721.30
March 2014 ₹348.12 ₹748.80
February 2014 ₹311.30 ₹669.60
January 2014 ₹292.19 ₹628.50
December 2013 ₹309.55 ₹665.84
November 2013 ₹307.44 ₹661.30
October 2013 ₹316.51 ₹680.80
September 2013 ₹275.71 ₹593.04
August 2013 ₹276.15 ₹594
July 2013 ₹283.48 ₹609.76
June 2013 ₹311.25 ₹669.50
May 2013 ₹322.97 ₹700.50
April 2013 ₹314.58 ₹682.30
March 2013 ₹288.32 ₹625.34
February 2013 ₹288.32 ₹625.34
January 2013 ₹296.48 ₹643.04
December 2012 ₹312.87 ₹678.60
November 2012 ₹324.56 ₹703.96
October 2012 ₹292.40 ₹634.20
September 2012 ₹290.08 ₹629.16
August 2012 ₹274.48 ₹595.34
July 2012 ₹270.99 ₹587.76
June 2012 ₹259.82 ₹563.54
May 2012 ₹231.56 ₹506.20
April 2012 ₹248.16 ₹542.50
March 2012 ₹237.80 ₹519.84
February 2012 ₹236.54 ₹517.10
January 2012 ₹225.11 ₹492.10
December 2011 ₹195.26 ₹426.86
November 2011 ₹202.42 ₹442.50
October 2011 ₹224.15 ₹490
September 2011 ₹213.92 ₹467.64
August 2011 ₹215.90 ₹471.96
July 2011 ₹222.68 ₹486.80
June 2011 ₹230.14 ₹2,515.50
May 2011 ₹218.02 ₹2,399.60
April 2011 ₹208.57 ₹2,295.50
March 2011 ₹213.15 ₹2,345.90
February 2011 ₹186.47 ₹2,052.30
January 2011 ₹186.02 ₹2,047.30
December 2010 ₹213.18 ₹2,346.30
November 2010 ₹207.65 ₹2,285.40
October 2010 ₹207.15 ₹2,279.90
September 2010 ₹226.18 ₹2,489.30
August 2010 ₹193.92 ₹2,134.30
July 2010 ₹193.25 ₹2,126.90
June 2010 ₹174.36 ₹1,919
May 2010 ₹170.49 ₹1,888.50
April 2010 ₹180.60 ₹2,000.40
March 2010 ₹174.56 ₹1,933.50
February 2010 ₹153.91 ₹1,704.80
January 2010 ₹147.25 ₹1,631
December 2009 ₹153.68 ₹1,702.30
November 2009 ₹159.46 ₹1,766.30
October 2009 ₹146.32 ₹1,620.70
September 2009 ₹149.01 ₹1,650.50
August 2009 ₹132.80 ₹1,471
July 2009 ₹135.34 ₹1,499.10
June 2009 ₹134.80 ₹1,493.20
May 2009 ₹129.57 ₹1,444.50
April 2009 ₹98.71 ₹1,100.40
March 2009 ₹87.31 ₹973.40
February 2009 ₹79.79 ₹889.50
January 2009 ₹83.03 ₹925.60
December 2008 ₹89.55 ₹998.30
November 2008 ₹82.78 ₹922.80
October 2008 ₹91.73 ₹1,022.60
September 2008 ₹110.30 ₹1,229.70
August 2008 ₹114.52 ₹1,276.70
July 2008 ₹98.51 ₹1,098.20
June 2008 ₹90.36 ₹1,007.40
May 2008 ₹122.77 ₹1,368.70
April 2008 ₹136.71 ₹1,524.10
March 2008 ₹118.75 ₹1,331.30
February 2008 ₹129.95 ₹1,456.80
January 2008 ₹140.01 ₹1,569.60
December 2007 ₹154.24 ₹1,729.10
November 2007 ₹153.08 ₹1,716.20
October 2007 ₹147.48 ₹1,653.40
September 2007 ₹128.06 ₹1,435.60
August 2007 ₹104.52 ₹1,171.70
July 2007 ₹107.09 ₹1,200.60
June 2007 ₹102.29 ₹1,146.80
May 2007 ₹102.37 ₹1,147.60
April 2007 ₹90.74 ₹1,024.20
March 2007 ₹84.54 ₹954.20
February 2007 ₹82.84 ₹935
January 2007 ₹95.56 ₹1,078.60
December 2006 ₹94.61 ₹1,067.90
November 2006 ₹99.39 ₹1,121.80
October 2006 ₹89 ₹1,004.60
September 2006 ₹81.99 ₹925.40
August 2006 ₹75.49 ₹852.10
July 2006 ₹70.43 ₹795
June 2006 ₹70.52 ₹796
May 2006 ₹66.02 ₹745.20
April 2006 ₹71.96 ₹817.40
March 2006 ₹68.17 ₹774.30
February 2006 ₹64.89 ₹737.10
January 2006 ₹67.13 ₹762.50
December 2005 ₹62.40 ₹708.80
November 2005 ₹60.47 ₹686.90
October 2005 ₹53.41 ₹606.70
September 2005 ₹60.31 ₹685.10
August 2005 ₹56.37 ₹640.30
July 2005 ₹61.57 ₹699.40
June 2005 ₹55.99 ₹636
May 2005 ₹47.50 ₹539.60
April 2005 ₹46.71 ₹535
March 2005 ₹47.57 ₹544.90
February 2005 ₹51.27 ₹587.30
January 2005 ₹49.29 ₹564.60
December 2004 ₹45.42 ₹520.30
November 2004 ₹43.36 ₹496.70
October 2004 ₹36.24 ₹415.10
September 2004 ₹35.10 ₹402
August 2004 ₹32.09 ₹367.60
July 2004 ₹32.76 ₹375.20
June 2004 ₹32.28 ₹369.70
May 2004 ₹30.67 ₹351.30
April 2004 ₹32.71 ₹378.10
March 2004 ₹32.77 ₹378.80
February 2004 ₹32.41 ₹374.70
January 2004 ₹29.84 ₹344.90
December 2003 ₹31.58 ₹365.10
November 2003 ₹26.18 ₹302.60
October 2003 ₹27.34 ₹316
September 2003 ₹23.79 ₹275
August 2003 ₹23.85 ₹275.70
July 2003 ₹22.95 ₹265.30
June 2003 ₹22.33 ₹258.10
May 2003 ₹21.20 ₹245.10
April 2003 ₹21.37 ₹247
March 2003 ₹20.04 ₹234.50
February 2003 ₹21.35 ₹249.90
January 2003 ₹20.26 ₹237.10
December 2002 ₹18.46 ₹216
November 2002 ₹16.66 ₹195
October 2002 ₹16.23 ₹189.90
September 2002 ₹18.68 ₹218.60
August 2002 ₹17.90 ₹209.50
July 2002 ₹18.17 ₹212.70
June 2002 ₹17.23 ₹201.60
May 2002 ₹19.60 ₹229.40
April 2002 ₹18.55 ₹219.60
March 2002 ₹19.98 ₹236.60
February 2002 ₹19.73 ₹233.60
January 2002 ₹18.98 ₹224.70
December 2001 ₹19.06 ₹225.60
November 2001 ₹18.77 ₹222.20
October 2001 ₹18.39 ₹217.70
September 2001 ₹18.34 ₹217.10
August 2001 ₹19.98 ₹236.60
July 2001 ₹19.78 ₹234.20
June 2001 ₹17.70 ₹209.60
May 2001 ₹19.42 ₹229.90
April 2001 ₹19.46 ₹230.40
March 2001 ₹19.12 ₹228.30
February 2001 ₹21.49 ₹256.60
January 2001 ₹21.27 ₹253.90
December 2000 ₹18.66 ₹222.80
November 2000 ₹18.52 ₹221.10
October 2000 ₹20.99 ₹250.60
September 2000 ₹19.62 ₹234.20
August 2000 ₹20.04 ₹239.30
July 2000 ₹19.51 ₹232.90
June 2000 ₹21.14 ₹252.40
May 2000 ₹19.29 ₹230.30
April 2000 ₹20.53 ₹245.10
March 2000 ₹21.38 ₹257.20
February 2000 ₹18.02 ₹216.80
January 2000 ₹19.76 ₹237.70
December 1999 ₹13.08 ₹157.40
November 1999 ₹9.59 ₹115.40
October 1999 ₹7.70 ₹92.70
September 1999 ₹8.50 ₹102.30
August 1999 ₹7.15 ₹86
July 1999 ₹7.06 ₹85
June 1999 ₹6.18 ₹74.30
May 1999 ₹6.74 ₹81.10
April 1999 ₹5.39 ₹64.80
March 1999 ₹5.67 ₹69.50
February 1999 ₹4.10 ₹50.30
January 1999 ₹4.95 ₹60.70
December 1998 ₹4.46 ₹54.70
November 1998 ₹4.17 ₹51.10
October 1998 ₹4.34 ₹53.20
September 1998 ₹5.30 ₹64.90
August 1998 ₹4.72 ₹57.80
July 1998 ₹5.20 ₹63.80
June 1998 ₹5.33 ₹65.30
May 1998 ₹5.58 ₹69.50
April 1998 ₹6.17 ₹76.80
March 1998 ₹5.65 ₹70.30
February 1998 ₹5.69 ₹70.90
January 1998 ₹5.81 ₹72.40
December 1997 ₹6.46 ₹80.50
November 1997 ₹5.69 ₹70.90
October 1997 ₹6.51 ₹81.10
September 1997 ₹5.84 ₹72.70
August 1997 ₹5.51 ₹68.60
July 1997 ₹5.95 ₹74.10
June 1997 ₹5.02 ₹62.50
May 1997 ₹4.49 ₹56.60
April 1997 ₹4.62 ₹58.20
March 1997 ₹3.58 ₹45.20
February 1997 ₹3.84 ₹48.40
January 1997 ₹3.66 ₹46.10
December 1996 ₹3.11 ₹39.20
November 1996 ₹3.01 ₹38
October 1996 ₹2.99 ₹37.70
September 1996 ₹2.84 ₹35.80
August 1996 ₹2.92 ₹36.80
July 1996 ₹2.79 ₹35.20
June 1996 ₹3.16 ₹39.90
May 1996 ₹2.70 ₹34.10
April 1996 ₹2.82 ₹35.50
March 1996 ₹2.57 ₹32.40
February 1996 ₹2.43 ₹30.70
January 1996 ₹2.05 ₹25.90
December 1995 ₹23.99 ₹302.50
November 1995 ₹23.71 ₹299
October 1995 ₹27.16 ₹342.50
September 1995 ₹28.94 ₹365
August 1995 ₹31.12 ₹392.50
July 1995 ₹33.02 ₹416.50
June 1995 ₹32.87 ₹414.50

HDFCBANK.NS

Price: ₹1,464.10

52 week price:
1363.55
1757.50

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.33%

Forward Dividend Yield: 1.33%

Payout Ratio: 21.41%

Payout Ratio Range:
19.72%
21.43%

Dividend Per Share: 19.50 INR

Earnings Per Share: 88.72 INR

P/E Ratio: 16.30

Exchange: NSI

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 11.6 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 3

Links: