HDFC BANK - Price History
Monthly price history for HDFCBANK.NS (HDFC BANK)
Date | Adjusted price | Real 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
Dividend Yield: 0.01%
Forward Dividend Yield: 1.33%
Payout Ratio: 21.41%
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