Search Here

Hdfc Bank Share Price History

According to HDFC Bank’s share price history, last month bank shares returned 8% to their shareholders after rising from Rs 1,559 to Rs 1,680 per share. But if we look at the share price of HDFC Bank at the turn of the last century, we see that the shares have risen by about 16950% over the past 22 years. The share price of HDFC Bank closed at Rs 9.82 each on the NSE on October 15, 1999 and today has risen to Rs 1,680, about 1.7 times that of its shareholders.

It is the third largest company by market capitalization on the Indian stock exchanges. It is being promoted by HDFC Ltd., which owns 19.32% of the capital as of September 30, 2020.

The company also provides financial services to individuals and mid- to high-income companies in India. The Bank provides a range of banking services, including commercial and investment banking on the wholesale side and transaction/branch banking on the retail side.

Hdfc Bank Share Price History

Hdfc Bank Share Price History

MUMBAI. As times change on Dalal Street, a historic reversal in market position is approaching. The IT giant is on the verge of taking over HDFC Bank, the largest private sector bank in terms of market capitalization. This was the first merger between two private banks in the next generation private sector banking category. Its first corporate office and full service branch at Sandoz House in Worley was opened by Union Finance Minister Manmohan Singh.

They said the HDFC banks’ decision to move money out of the account could be a violation of the RBI’s end-use rule. On January 29, 2020, the Reserve Bank of India imposed a fine on HDFC Bank for failing to conduct ongoing due diligence in the case of opening 39 bank accounts at an initial public offering auction.

Users can invest via SIP or lump sum using Netbanking through all supported banks. Stock Analysis: Know Before You Invest Infosys Ltd’s stock valuation has increased by 1 out of 10 in a week. HDFC Bank shares are listed on the Bombay Stock Exchange and the National Stock Exchange of India.

Please be fully aware of the risks and costs associated with trading in the financial markets, this is one of the riskiest forms of investment. Stockbrokers may only accept securities as margin from clients as collateral in w.e.f. Mutual fund investments are highly valued by individual investors for the benefits they offer.

For stock market transactions Prevent unauthorized transactions in your account -> Update your mobile phone numbers/email ids with your stock brokers. LKP Wealth Advisory Ltd. registered as an investment advisor with the Securities Board of India, registration number SEBI.

The information provided in our blog is for educational purposes only and does not constitute investment or tax advice. Update your mobile number and email ID with your stockbroker/depositor and receive OTPs directly from deposit to your email ID and/or mobile phone number to create a hold. The data is provided as is for informational purposes only and is not intended for commercial purposes. Sincere efforts have been made to present the right investment perspective.

However, this will not prevent Google from showing the page in search results. By using this site, you agree to the Terms of Service and Privacy Policy. The amount of change between the settlement of the public protest and the start of the subsequent trading day is calculated as the difference between the last trade and the settlement of the preceding days. So if the page appears in search results, it will appear without any description.

DatePriceOpenHighLowVolumeChg%
Jan 20221,521.601,483.201,576.101,481.705.77M2.85%
Dec 20211,479.401,495.001,555.051,414.10112.84M-0.95%
Nov 20211,493.551,585.001,622.001,462.00129.93M-5.64%
Oct 20211,582.851,583.001,725.001,560.00125.21M-0.76%
Sep 20211,594.951,575.001,635.501,528.95128.61M0.86%
Aug 20211,581.401,435.001,583.351,410.00134.71M10.86%
Jul 20211,426.451,502.001,545.351,404.00150.39M-4.77%
Jun 20211,497.901,520.301,527.001,455.00109.13M-1.18%
May 20211,515.851,393.001,520.451,377.30158.41M7.33%
Apr 20211,412.301,499.401,503.651,353.00235.77M-5.45%
Mar 20211,493.651,564.001,600.001,450.25180.15M-2.66%
Feb 20211,534.401,410.251,641.001,401.00199.36M10.35%
Jan 20211,390.501,440.001,511.651,342.00203.21M-3.19%
Dec 20201,436.301,440.851,449.001,345.00224.47M-0.32%
Nov 20201,440.851,194.351,464.401,177.50256.00M21.74%
Oct 20201,183.551,090.101,251.001,090.10255.63M9.73%
Sep 20201,078.601,128.001,145.951,025.00208.52M-3.34%
Aug 20201,115.851,025.951,148.80993.00292.23M8.04%
Jul 20201,032.801,065.851,157.951,020.05352.79M-3.10%
Jun 20201,065.85975.001,082.60928.00467.99M12.00%
May 2020951.65957.50960.00826.10383.20M-5.01%
Apr 20201,001.80863.851,019.00810.00397.75M16.23%
Mar 2020861.901,200.201,201.15738.75473.14M-26.81%
Feb 20201,177.651,220.001,259.901,170.10131.23M-3.97%
Jan 20201,226.301,276.101,304.851,211.75137.91M-3.60%
Dec 20191,272.101,273.951,305.501,234.20117.02M-0.22%
Nov 20191,274.951,239.001,287.001,227.60112.33M3.62%
Oct 20191,230.351,231.501,263.901,181.15137.20M0.24%
Sep 20191,227.451,110.001,282.701,084.00176.05M10.19%
Aug 2019 D1,113.971,114.551,144.501,069.80180.79M-0.83%
Jul 20191,123.321,225.271,248.871,109.06140.97M-7.86%
Jun 20191,219.161,210.811,244.481,198.83101.23M0.76%
May 20191,209.981,159.171,229.761,133.28140.22M4.66%
Apr 20191,156.151,160.041,163.411,113.02154.55M-0.06%
Mar 20191,156.881,040.811,161.441,032.70145.67M11.62%
Feb 20191,036.471,037.671,075.111,034.3086.30M-0.12%
Jan 20191,037.671,061.461,080.841,008.76110.09M-1.97%
Dec 20181,058.491,063.131,077.301,013.7495.00M-0.32%
Nov 20181,061.86962.861,066.40945.89137.56M11.34%
Oct 2018953.751,002.671,023.82940.41165.46M-4.70%
Sep 20181,000.801,032.401,037.17952.98110.86M-2.68%
Aug 20181,028.311,079.001,085.081,026.84102.83M-5.43%
Jul 20181,087.331,051.831,107.541,029.33102.00M3.37%
Jun 20181,051.881,055.651,076.101,002.32171.38M-1.45%
May 20181,067.35972.841,077.60970.8479.04M10.04%
Apr 2018969.99943.15987.30928.0852.64M3.09%
Mar 2018940.96937.56947.89912.2256.70M0.10%
Feb 2018940.011,000.771,005.26916.1155.21M-6.06%
Jan 20181,000.62934.271,004.51923.2071.52M7.12%
Dec 2017934.12925.39949.44897.5059.43M1.01%
Nov 2017924.79905.53935.67892.0150.92M2.50%
Oct 2017902.24901.99937.71876.9767.36M0.16%
Sep 2017900.84888.52931.93867.0778.11M1.65%
Aug 2017886.25888.95902.57863.6551.27M-0.45%
Jul 2017890.22824.47897.40820.6762.69M8.01%
Jun 2017824.19817.68856.09808.4746.75M0.97%
May 2017816.28771.78822.17759.6150.15M5.80%
Apr 2017771.53721.39785.23710.9466.81M7.21%
Mar 2017719.67696.67738.33682.9872.43M3.77%
Feb 2017693.51641.67725.39638.83264.11M8.04%
Jan 2017641.90603.38648.56590.2465.71M6.67%
Dec 2016601.76599.82604.65580.5146.96M0.55%
Nov 2016598.47626.60643.07577.7176.08M-4.28%
Oct 2016625.26639.08648.58610.7239.82M-1.54%
Sep 2016635.01642.57657.76631.2952.03M-1.42%
Aug 2016644.17623.11646.06605.5558.47M3.61%
Jul 2016621.72588.69624.23579.1658.24M5.93%
Jun 2016586.92590.16594.60570.8558.95M-0.46%
May 2016589.64562.62596.17555.3454.88M4.38%
Apr 2016564.92533.21567.09520.2749.58M5.71%
Mar 2016534.39486.39538.25484.8562.70M10.22%
Feb 2016484.85527.83532.32462.9771.47M-7.43%
Jan 2016523.76540.00552.77502.8355.75M-2.98%
Dec 2015539.87537.33545.14518.9048.84M0.41%
Nov 2015537.68546.31547.83519.3442.34M-1.99%
Oct 2015548.58536.41560.75528.5049.87M2.88%
Sep 2015533.21509.52535.76487.4267.82M4.02%
Aug 2015512.58555.14557.51501.7357.11M-7.57%
Jul 2015554.59529.50562.75525.8561.43M4.17%
Jun 2015532.39523.31534.81493.9873.70M1.58%
May 2015524.11495.92525.83471.0565.54M6.24%
Apr 2015493.30511.91528.32488.4463.58M-3.31%
Mar 2015510.21538.97553.42499.9492.01M-4.53%
Feb 2015534.41533.06545.29513.8671.41M-0.57%
Jan 2015537.48474.44549.08467.0883.99M13.21%
Dec 2014474.74478.09485.89456.9867.44M-0.58%
Nov 2014477.51456.58481.88445.5175.80M4.97%
Oct 2014454.91432.04456.28426.1063.21M4.49%
Sep 2014435.36422.01438.92418.3783.28M3.45%
Aug 2014420.84412.11425.45394.8265.54M1.14%
Jul 2014416.07410.59429.39402.6879.83M1.52%
Jun 2014409.86395.87427.05395.8777.78M3.63%
May 2014395.49360.95426.05354.93126.43M9.91%
Apr 2014359.85374.92375.94352.8678.28M-3.67%
Mar 2014373.57331.86379.53330.51106.59M11.83%
Feb 2014334.06314.27340.69307.7149.45M6.54%
Jan 2014313.55333.26341.74311.86104.10M-5.61%
Dec 2013332.19330.27357.90324.05138.90M0.69%
Nov 2013329.92340.04343.24307.67106.93M-2.86%
Oct 2013339.64298.73343.73294.02129.82M14.80%
Sep 2013295.87298.34344.18277.91185.89M-0.16%
Aug 2013296.34306.27318.19263.41251.03M-2.58%
Jul 2013304.20333.76348.25302.78139.30M-8.92%
Jun 2013334.01348.23349.92309.31122.04M-4.43%
May 2013349.47341.44362.84334.23105.59M2.67%
Apr 2013340.39311.63350.22306.02138.25M9.11%
Mar 2013311.98311.81329.27300.61145.39M0.00%
Feb 2013311.98321.68339.69308.99119.61M-2.75%
Jan 2013320.81340.29344.23319.34115.12M-5.24%
Dec 2012338.55349.22349.80334.1394.62M-3.60%
Nov 2012351.19315.67351.97313.0588.24M11.00%
Oct 2012316.40313.80321.68251.9693.98M0.80%
Sep 2012313.88298.11318.74291.03110.95M5.68%
Aug 2012297.01292.13304.07288.01102.87M1.29%
Jul 2012293.22281.37296.24279.38104.94M4.29%
Jun 2012281.15251.44281.82241.99123.69M11.33%
May 2012252.54269.75278.38240.57131.25M-6.69%
Apr 2012270.65258.42278.38257.3594.07M4.36%
Mar 2012259.35257.93266.66245.95115.85M0.53%
Feb 2012257.98246.70269.35240.14151.91M5.08%
Jan 2012245.50213.97251.44209.28108.73M15.29%
Dec 2011212.95228.96234.93199.68151.91M-3.54%
Nov 2011220.76242.01245.95205.19136.56M-9.69%
Oct 2011244.46229.56247.95217.79158.66M4.78%
Sep 2011233.31241.46248.27219.24153.25M-0.91%
Aug 2011235.45246.18247.42217.59139.19M-3.05%
Jul 2011242.86253.44258.92240.02124.74M-3.24%
Jun 2011251.00238.47251.93226.69138.85M4.83%
May 2011239.42230.09240.34220.29171.90M4.53%
Apr 2011229.04234.78243.56226.99151.74M-2.14%
Mar 2011234.06207.02239.06205.44199.61M14.31%
Feb 2011204.77207.23223.81197.70172.59M0.24%
Jan 2011204.27236.47239.43199.18221.68M-12.75%
Dec 2010234.11228.35241.96214.52175.74M2.67%
Nov 2010228.03229.29241.44225.35133.18M0.24%
Oct 2010227.48248.65253.43223.20164.67M-8.41%
Sep 2010248.38213.08250.52211.53202.18M16.64%
Aug 2010212.95212.53223.48204.35150.58M0.34%
Jul 2010212.22190.78213.23189.08153.20M10.84%
Jun 2010191.47188.55200.55180.43155.18M1.61%
May 2010188.43198.06199.06178.10133.61M-5.60%
Apr 2010199.60194.57200.55188.63124.79M3.46%
Mar 2010192.92172.02198.56162.52215.09M13.42%
Feb 2010170.10162.44173.09154.56160.29M4.52%
Jan 2010162.74169.62178.60154.91209.88M-4.19%
Dec 2009169.85177.57183.49163.85139.11M-3.62%
Nov 2009176.23161.32180.60157.78147.36M8.98%
Oct 2009161.71163.64173.51156.68134.54M-1.80%
Sep 2009164.68147.68165.63142.18172.74M12.20%
Aug 2009146.77149.67151.53135.20197.64M-1.88%
Jul 2009149.58149.47154.46133.01283.28M0.40%
Jun 2009148.98145.08158.05134.49286.75M3.37%
May 2009144.13114.75153.63111.21359.53M31.28%
Apr 2009109.7998.28113.7494.95299.40M13.05%
Mar 200997.1287.12101.0877.23476.71M9.43%
Feb 200988.7591.8095.6083.31250.29M-3.90%
Jan 200992.3599.38112.2886.32325.79M-7.29%
Dec 200899.6192.29108.1984.32381.29M8.19%
Nov 200892.07105.28116.5478.98395.05M-9.76%
Oct 2008102.03123.53130.5886.01417.61M-16.85%
Sep 2008122.70124.67138.29107.34358.82M-3.68%
Aug 2008127.39109.23133.28102.40311.37M16.26%
Jul 2008109.57101.27124.6289.03381.78M9.00%
Jun 2008100.52137.69137.6999.28190.38M-26.40%
May 2008136.57154.16159.64129.81111.01M-10.20%
Apr 2008152.08131.71155.55126.72159.86M14.49%
Mar 2008132.83142.68146.39116.30149.55M-8.61%
Feb 2008145.35157.15162.02134.77130.19M-7.19%
Jan 2008156.61172.62182.09134.80175.15M-9.23%
Dec 2007172.53173.11179.48161.3088.83M0.76%
Nov 2007171.23172.46179.58142.18132.33M3.79%
Oct 2007164.97143.68171.46130.21119.44M15.17%
Sep 2007143.24121.56145.58113.8085.05M22.52%
Aug 2007116.91118.63119.43104.89131.53M-2.40%
Jul 2007119.79116.24125.22111.96114.11M4.69%
Jun 2007114.42114.45118.16106.86112.23M-0.08%
May 2007114.51102.27115.7395.54170.10M12.06%
Apr 2007102.1990.81104.2789.29116.44M7.34%
Mar 200795.2095.79102.9788.16135.78M2.05%
Feb 200793.29107.77112.2589.80123.61M-13.32%
Jan 2007107.62107.74115.7497.89103.31M0.99%
Dec 2006106.56112.25113.2398.9078.12M-4.80%
Nov 2006111.93101.21114.7498.30116.80M11.66%
Oct 2006100.2492.79106.2688.43104.22M8.57%
Sep 200692.3385.0695.2681.3377.16M8.60%
Aug 200685.0279.4286.8176.2468.45M7.19%
Jul 200679.3279.8281.4267.8581.52M-0.13%
Jun 200679.4275.8381.3061.38110.64M6.82%
May 200674.3583.7189.3070.84125.77M-9.77%
Apr 200682.4077.2586.3173.9399.99M6.67%
Mar 200677.2573.3481.0271.94119.44M5.03%
Feb 200673.5576.3377.3370.44101.13M-3.33%
Jan 200676.0870.7277.3367.85100.44M7.58%
Dec 200570.7268.5674.6867.5073.05M3.18%
Nov 200568.5462.2670.5461.41132.93M13.23%
Oct 200560.5368.3671.3460.1782.67M-11.45%
Sep 200568.3664.8273.8462.7998.68M7.01%
Aug 200563.8868.8476.3362.6976.29M-8.47%
Jul 200569.7961.4972.8453.67101.39M9.97%
Jun 200563.4654.0364.1553.2882.53M17.87%
May 200553.8453.3855.3744.7043.67M0.86%
Apr 200553.3854.4863.0851.5044.67M-1.80%
Mar 200554.3658.5762.7250.6961.41M-7.24%
Feb 200558.6056.4759.8554.9056.27M4.03%
Jan 200556.3351.4956.8747.40106.06M8.49%
Dec 200451.9249.8052.8846.3588.53M4.76%
Nov 200449.5642.2150.3341.4675.75M19.65%
Oct 200441.4240.8942.4139.5353.85M3.27%
Sep 200440.1136.7241.5836.54127.45M9.35%
Aug 200436.6837.4238.1135.2339.01M-2.03%
Jul 200437.4436.9237.8734.0356.69M1.49%
Jun 200436.8935.5239.1134.5261.07M5.25%
May 200435.0537.4239.4125.5650.69M-7.08%
Apr 200437.7238.1639.9136.7245.77M-0.19%
Mar 200437.7937.6139.9133.4451.91M1.10%
Feb 200437.3833.9238.2532.4856.29M8.60%
Jan 200434.4236.2240.5829.99118.27M-5.52%
Dec 200336.4330.6338.4230.33105.59M20.67%
Nov 200330.1931.9832.2326.4955.47M-4.25%
Oct 200331.5327.6432.9227.4999.08M14.91%
Sep 200327.4427.4429.0426.2657.74M-0.25%
Aug 200327.5126.5929.1023.4541.21M3.89%
Jul 200326.4826.4430.2825.2069.22M2.83%
Jun 200325.7524.2526.6623.8542.18M5.27%
May 200324.4624.7425.6423.8521.48M-0.77%
Apr 200324.6523.2524.9423.0527.62M5.34%
Mar 200323.4024.9525.1720.4516.15M-6.14%
Feb 200324.9322.1525.5422.1526.04M5.37%
Jan 200323.6621.9424.2920.9427.20M9.74%
Dec 200221.5619.5522.2518.6933.42M10.79%
Nov 200219.4618.8619.9618.7620.27M2.69%
Oct 200218.9521.5621.6518.5622.45M-13.11%
Sep 200221.8121.0422.5520.799.39M4.30%
Aug 200220.9121.3521.4520.6510.22M-1.51%
Jul 200221.2319.9621.8619.9617.46M5.57%
Jun 200220.1123.0523.4519.9315.54M-12.15%
May 200222.8922.0023.1720.0118.03M4.47%
Apr 200221.9124.1024.1021.8019.80M-7.20%
Mar 200223.6123.1524.0922.8010.69M1.29%
Feb 200223.3122.5525.4421.9520.82M3.97%
Jan 200222.4222.7525.3421.9614.17M-0.40%
Dec 200122.5122.0523.5521.3516.14M1.53%
Nov 200122.1721.7523.2521.4724.02M2.07%
Oct 200121.7221.6023.7519.4616.24M0.28%
Sep 200121.6623.7523.8418.3717.94M-8.22%
Aug 200123.6023.7024.0522.5710.99M0.98%
Jul 200123.3721.3523.5319.9122.73M11.76%
Jun 200120.9123.0923.4219.6720.76M-8.85%
May 200122.9422.0024.4222.0019.06M-0.22%
Apr 200122.9922.5724.9421.4516.67M0.92%
Mar 200122.7826.1427.4121.0125.97M-11.02%
Feb 200125.6025.3427.8423.8545.51M1.07%
Jan 200125.3322.4425.8921.8550.33M13.95%
Dec 200022.2321.9824.3520.9541.45M0.72%
Nov 200022.0725.3925.3921.3630.26M-11.72%
Oct 200025.0023.3525.4322.1522.35M6.97%
Sep 200023.3723.9524.8419.6624.73M-2.14%
Aug 200023.8823.5425.7321.7527.85M2.75%
Jul 200023.2425.2528.4422.2128.44M-7.70%
Jun 200025.1822.6526.2922.5520.01M9.57%
May 200022.9824.6527.4421.1537.36M-6.05%
Apr 200024.4625.9427.2418.4629.99M-4.68%
Mar 200025.6621.7529.4321.7526.20M18.63%
Feb 200021.6323.5526.1420.9046.20M-8.81%
Jan 200023.7216.5624.5615.6748.75M50.99%
Dec 199915.7112.2719.1211.2798.54M36.49%
Nov 199911.519.0011.518.8819.40M24.43%
Oct 19999.259.8810.678.7837.80M-9.40%
Sep 199910.218.7710.678.3833.22M18.86%
Aug 19998.598.479.477.6425.24M1.30%
Jul 19998.487.449.077.2933.01M14.44%
Jun 19997.417.918.037.1810.63M-8.41%
May 19998.096.498.526.2935.19M25.04%
Apr 19996.477.037.175.8431.06M-6.77%
Mar 19996.945.097.034.9981.89M33.72%
Feb 19995.195.925.994.9014.43M-14.36%
Jan 19996.065.516.775.3031.74M10.99%
Dec 19985.465.135.795.0213.93M7.06%
Nov 19985.105.265.934.7918.15M-3.04%
Oct 19985.266.136.385.0513.73M-18.70%
Sep 19986.475.647.265.6027.50M12.13%
Aug 19985.776.296.435.5635.02M-9.42%
Jul 19986.376.267.195.6122.55M-2.15%
Jun 19986.516.967.105.5133.68M-6.06%
May 19986.937.837.886.6433.09M-9.53%
Apr 19987.666.968.596.9651.26M9.27%
Mar 19987.017.167.676.7831.85M-0.99%
Feb 19987.087.317.326.1441.89M-1.94%
Jan 19987.227.938.386.9825.86M-10.09%
Dec 19978.036.998.476.8319.27M13.42%
Nov 19977.088.158.156.7016.52M-12.48%
Oct 19978.096.988.816.8757.30M11.59%
Sep 19977.256.887.476.6022.12M5.99%
Aug 19976.847.407.736.2528.09M-7.44%
Jul 19977.396.297.576.2190.19M18.43%
Jun 19976.245.696.575.6992.90M10.44%
May 19975.655.816.565.3866.96M-2.75%
Apr 19975.814.516.014.3441.51M28.82%
Mar 19974.514.995.674.4943.60M-6.63%
Feb 19974.834.504.944.3721.09M5.23%
Jan 19974.594.135.264.0436.38M17.39%
Dec 19963.913.794.193.687.05M3.17%
Nov 19963.793.743.993.609.21M0.80%
Oct 19963.763.573.993.3013.60M5.32%
Sep 19963.573.693.793.5014.40M-2.99%
Aug 19963.683.543.793.3218.71M4.84%
Jul 19963.514.004.023.28104.79M-11.81%
Jun 19963.983.414.163.3787.08M16.72%
May 19963.413.603.773.1928.88M-3.67%
Apr 19963.543.244.093.2346.25M9.26%
Mar 19963.243.063.302.8911.33M5.88%
Feb 19963.062.593.792.5922.74M18.60%
Jan 19962.583.023.022.397.64M-14.57%
Dec 19953.022.983.322.875.55M1.34%
Nov 19952.983.393.492.878.40M-12.09%
Oct 19953.393.693.893.1911.58M-6.87%
Sep 19953.643.943.973.558.39M-7.14%
Aug 19953.924.124.243.874.28M-5.77%
Jul 19954.164.004.513.8416.32M0.48%

Leave a Comment