Stock Details of HDFCBANK.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 18 |
925.0000 |
932.7000 |
915.4000 |
920.1500 |
685008 |
2026-01-21 |
| 18 |
927.6500 |
934.5000 |
920.0000 |
931.1500 |
4299767 |
2026-01-20 |
| 18 |
938.3000 |
938.7500 |
919.4500 |
927.6000 |
1796067 |
2026-01-19 |
| 18 |
924.7500 |
936.2500 |
919.5000 |
931.1500 |
1820553 |
2026-01-16 |
| 18 |
932.0000 |
940.0500 |
920.2000 |
926.0000 |
1217236 |
2026-01-14 |
| 18 |
945.0500 |
947.9500 |
934.0000 |
937.2500 |
742953 |
2026-01-13 |
| 18 |
938.7000 |
942.0000 |
929.5500 |
936.6500 |
823824 |
2026-01-12 |
| 18 |
946.4500 |
950.3500 |
933.2000 |
938.7000 |
1014507 |
2026-01-09 |
| 18 |
945.0000 |
952.8500 |
941.7000 |
946.6000 |
9669961 |
2026-01-08 |
| 18 |
957.2000 |
957.6000 |
946.0000 |
949.1500 |
7401483 |
2026-01-07 |
| 18 |
968.4500 |
968.4500 |
955.9000 |
962.4000 |
2306092 |
2026-01-06 |
| 18 |
1002.1000 |
1006.3000 |
976.3500 |
977.7000 |
1269360 |
2026-01-05 |
| 18 |
990.7500 |
1003.0000 |
988.9500 |
1001.2000 |
341045 |
2026-01-02 |
| 18 |
992.0500 |
997.5000 |
989.3000 |
990.7500 |
1055343 |
2026-01-01 |
| 18 |
991.6000 |
997.5000 |
987.8000 |
991.7500 |
398496 |
2025-12-31 |
| 18 |
991.8500 |
994.8500 |
982.2000 |
990.7000 |
662628 |
2025-12-30 |
| 18 |
992.4000 |
997.3000 |
987.0000 |
991.5500 |
450062 |
2025-12-29 |
| 18 |
996.0000 |
997.3000 |
988.5000 |
992.4000 |
144333 |
2025-12-26 |
| 18 |
994.2000 |
999.3000 |
993.2500 |
997.1000 |
448011 |
2025-12-24 |
| 18 |
991.8000 |
998.5000 |
987.7000 |
996.4000 |
249755 |
2025-12-23 |
| 18 |
985.9000 |
992.8000 |
984.0500 |
987.4500 |
403890 |
2025-12-22 |
| 18 |
983.0000 |
988.0000 |
979.0000 |
985.9500 |
943842 |
2025-12-19 |
| 18 |
979.9000 |
987.3000 |
976.2500 |
979.6500 |
1528119 |
2025-12-18 |
| 18 |
998.0500 |
998.0500 |
980.8500 |
984.3000 |
1068420 |
2025-12-17 |
| 18 |
992.8500 |
998.5500 |
991.0000 |
994.1500 |
800750 |
2025-12-16 |
| 18 |
992.0000 |
1002.0000 |
991.9500 |
995.8500 |
109101 |
2025-12-15 |
| 18 |
1001.9000 |
1004.7000 |
998.0500 |
1000.2000 |
380119 |
2025-12-12 |
| 18 |
990.9500 |
1002.7000 |
988.5500 |
1000.2000 |
1479629 |
2025-12-11 |
| 18 |
996.8500 |
998.6500 |
985.2000 |
990.3500 |
579203 |
2025-12-10 |
| 18 |
993.8500 |
1002.7500 |
993.8500 |
996.8500 |
373651 |
2025-12-09 |
| 18 |
999.0000 |
1006.3000 |
997.8000 |
1003.1000 |
201445 |
2025-12-08 |
| 18 |
990.9500 |
1007.9000 |
990.9500 |
1003.1000 |
406479 |
2025-12-05 |
| 18 |
998.2500 |
1004.7500 |
992.5500 |
997.2500 |
1499772 |
2025-12-04 |
| 18 |
988.4500 |
1002.3000 |
987.8500 |
1000.4500 |
573043 |
2025-12-03 |
| 18 |
993.0000 |
994.5000 |
985.7000 |
990.0000 |
424122 |
2025-12-02 |
| 18 |
1016.0500 |
1017.9000 |
999.4000 |
1002.5500 |
330942 |
2025-12-01 |
| 18 |
1007.9500 |
1012.0000 |
1004.3000 |
1007.0000 |
153665 |
2025-11-28 |
| 18 |
1001.0000 |
1016.8500 |
1001.0000 |
1009.2500 |
2242837 |
2025-11-27 |
| 18 |
985.0500 |
1006.9500 |
983.0000 |
1003.8500 |
1611446 |
2025-11-26 |
| 18 |
1004.0000 |
1006.0500 |
988.4000 |
989.8500 |
464725 |
2025-11-25 |
| 18 |
998.2000 |
1011.0000 |
994.3500 |
999.0500 |
675044 |
2025-11-24 |
| 18 |
1002.0500 |
1008.6000 |
996.5000 |
998.1500 |
833398 |
2025-11-21 |
| 18 |
998.8000 |
1011.0000 |
992.1000 |
1008.8000 |
1603223 |
2025-11-20 |
| 18 |
989.9500 |
996.5000 |
984.0000 |
994.6500 |
343679 |
2025-11-19 |
| 18 |
997.5000 |
998.8000 |
989.0000 |
991.6000 |
289231 |
2025-11-18 |
| 18 |
990.0500 |
997.9500 |
985.5500 |
996.8000 |
1934061 |
2025-11-17 |
| 18 |
971.5000 |
991.5500 |
971.4500 |
988.8500 |
408881 |
2025-11-14 |
| 18 |
983.7500 |
990.3000 |
982.5000 |
986.8000 |
1462892 |
2025-11-13 |
| 18 |
1000.0000 |
1000.0000 |
987.3500 |
989.4500 |
493627 |
2025-11-12 |
| 18 |
985.0000 |
993.2500 |
978.1500 |
991.7000 |
235562 |
2025-11-11 |
| 18 |
980.0000 |
991.7500 |
980.0000 |
984.3500 |
501924 |
2025-11-10 |
| 18 |
984.3000 |
984.8000 |
974.5500 |
982.9000 |
611248 |
2025-11-07 |
| 18 |
983.9000 |
991.0000 |
974.2000 |
984.5000 |
1294375 |
2025-11-06 |
| 18 |
989.7500 |
996.7000 |
983.6500 |
985.1000 |
597421 |
2025-11-04 |
| 18 |
985.5000 |
994.6500 |
983.2000 |
992.5000 |
754198 |
2025-11-03 |
| 18 |
994.9000 |
1004.3500 |
982.2000 |
987.6500 |
944173 |
2025-10-31 |
| 18 |
1001.0000 |
1009.7500 |
997.0000 |
998.1000 |
837299 |
2025-10-30 |
| 18 |
1003.9000 |
1012.2000 |
1000.0000 |
1007.9000 |
495087 |
2025-10-29 |
| 18 |
998.8500 |
1008.4500 |
995.8000 |
1003.5500 |
316782 |
2025-10-28 |
| 18 |
994.7500 |
1009.6500 |
994.7500 |
1002.9000 |
287841 |
2025-10-27 |
| 18 |
1008.9000 |
1011.9000 |
991.5000 |
994.7000 |
346012 |
2025-10-24 |
| 18 |
1019.8000 |
1020.3500 |
1005.0000 |
1008.9500 |
1772998 |
2025-10-23 |
| 18 |
999.0000 |
1020.0000 |
998.5000 |
1003.3000 |
429243 |
2025-10-20 |
| 18 |
994.2500 |
1008.9000 |
987.0500 |
1002.5000 |
446832 |
2025-10-17 |
| 18 |
979.6000 |
996.5000 |
979.6000 |
994.2500 |
1468807 |
2025-10-16 |
| 18 |
977.0500 |
985.0000 |
973.0500 |
979.1500 |
645625 |
2025-10-15 |
| 18 |
971.9500 |
980.4500 |
969.0000 |
977.1000 |
245931 |
2025-10-14 |
| 18 |
973.0500 |
981.0000 |
972.0000 |
977.9500 |
572440 |
2025-10-13 |
| 18 |
977.2000 |
986.0000 |
977.2000 |
980.9000 |
779152 |
2025-10-10 |
| 18 |
974.8000 |
978.7500 |
970.0000 |
977.1500 |
2508131 |
2025-10-09 |
| 18 |
980.9500 |
985.9500 |
974.5500 |
978.7500 |
1062911 |
2025-10-08 |
| 18 |
973.7500 |
989.8000 |
971.0000 |
982.3000 |
1634607 |
2025-10-07 |
| 18 |
973.4000 |
977.0000 |
962.1500 |
973.7500 |
938322 |
2025-10-06 |
| 18 |
949.9500 |
966.9500 |
949.9500 |
964.7500 |
489548 |
2025-10-03 |
| 18 |
951.4000 |
969.4500 |
946.2000 |
965.2000 |
1789291 |
2025-10-01 |
| 18 |
955.0000 |
959.6000 |
946.4500 |
951.1500 |
223686 |
2025-09-30 |
| 18 |
945.0000 |
956.9000 |
939.0500 |
950.4500 |
582978 |
2025-09-29 |
| 18 |
945.0000 |
951.4000 |
941.6000 |
945.1500 |
991028 |
2025-09-26 |
| 18 |
952.7000 |
958.2500 |
947.3500 |
949.6000 |
1508885 |
2025-09-25 |
| 18 |
952.0500 |
956.9500 |
943.2500 |
950.5000 |
503341 |
2025-09-24 |
| 18 |
965.1500 |
968.6500 |
955.4000 |
957.5500 |
676523 |
2025-09-23 |
| 18 |
967.0000 |
971.0000 |
962.0000 |
963.8000 |
355063 |
2025-09-22 |
| 18 |
976.3500 |
976.3500 |
962.0500 |
967.0500 |
1228569 |
2025-09-19 |
| 18 |
973.6500 |
979.6500 |
969.1500 |
976.5500 |
873223 |
2025-09-18 |
| 18 |
966.9000 |
974.4000 |
964.4500 |
966.4000 |
561447 |
2025-09-17 |
| 18 |
965.9500 |
969.2500 |
962.8000 |
966.9500 |
471449 |
2025-09-16 |
| 18 |
969.8000 |
972.4000 |
964.9000 |
966.7000 |
244333 |
2025-09-15 |
| 18 |
970.0500 |
970.5000 |
962.2500 |
966.9000 |
594769 |
2025-09-12 |
| 18 |
961.9500 |
969.4000 |
959.5500 |
968.1000 |
1072864 |
2025-09-11 |
| 18 |
973.8000 |
974.3500 |
961.7500 |
966.0500 |
522764 |
2025-09-10 |
| 18 |
971.0000 |
974.5000 |
963.5000 |
964.9000 |
375700 |
2025-09-09 |
| 18 |
968.9000 |
973.3500 |
960.5000 |
965.7500 |
286257 |
2025-09-08 |
| 18 |
967.0000 |
967.0000 |
954.1000 |
962.9000 |
133679 |
2025-09-05 |
| 18 |
961.9000 |
965.8000 |
956.2500 |
961.2000 |
787031 |
2025-09-04 |
| 18 |
947.2500 |
956.3000 |
940.0000 |
953.8000 |
421542 |
2025-09-03 |
| 18 |
950.5000 |
954.0000 |
943.8500 |
944.4000 |
384042 |
2025-09-02 |
| 18 |
951.4500 |
957.3500 |
946.5000 |
950.7000 |
269192 |
2025-09-01 |
| 18 |
955.9500 |
963.4500 |
950.0000 |
951.4500 |
539645 |
2025-08-29 |
| 18 |
972.9500 |
972.9500 |
955.0000 |
958.0000 |
405706 |
2025-08-28 |
| 18 |
982.2000 |
986.3000 |
968.0000 |
973.0500 |
1467484 |
2025-08-26 |
| 18 |
980.9750 |
988.7750 |
978.8500 |
982.2500 |
856132 |
2025-08-25 |
| 18 |
996.5500 |
997.1750 |
978.8000 |
982.3750 |
440098 |
2025-08-22 |
| 18 |
998.9000 |
998.9000 |
991.7000 |
995.1000 |
574614 |
2025-08-21 |
| 18 |
993.0000 |
996.2000 |
989.7500 |
994.0000 |
638082 |
2025-08-20 |
| 18 |
999.0000 |
1002.9250 |
993.5250 |
995.6250 |
2029212 |
2025-08-19 |
| 18 |
1002.8000 |
1012.9250 |
997.7250 |
1001.8250 |
567152 |
2025-08-18 |
| 18 |
994.8500 |
998.3250 |
985.8500 |
995.7000 |
340592 |
2025-08-14 |
| 18 |
990.0250 |
993.9750 |
984.5000 |
989.6750 |
2068368 |
2025-08-13 |
| 18 |
995.1750 |
998.0000 |
983.8250 |
984.9750 |
576536 |
2025-08-12 |
| 18 |
986.6250 |
999.1750 |
986.6250 |
998.0000 |
568736 |
2025-08-11 |
| 18 |
994.9750 |
996.1500 |
985.0000 |
986.5250 |
706092 |
2025-08-08 |
| 18 |
989.9750 |
1000.7750 |
988.1500 |
997.7000 |
535472 |
2025-08-07 |
| 18 |
985.5000 |
994.0750 |
985.0500 |
991.5000 |
465484 |
2025-08-06 |
| 18 |
993.5000 |
996.7000 |
983.5000 |
988.3000 |
2491760 |
2025-08-05 |
| 18 |
1006.5000 |
1009.4500 |
994.0000 |
996.1250 |
465276 |
2025-08-04 |
| 18 |
1007.5000 |
1013.7750 |
1005.0000 |
1006.1250 |
1021724 |
2025-08-01 |
| 18 |
2011.0500 |
2030.5000 |
2008.2500 |
2018.7000 |
355756 |
2025-07-31 |
| 18 |
2036.3000 |
2036.3000 |
2017.4500 |
2025.6000 |
194572 |
2025-07-30 |
| 18 |
2001.9500 |
2027.0500 |
1998.0000 |
2022.3000 |
2334666 |
2025-07-29 |
| 18 |
2006.5000 |
2021.0000 |
2000.1500 |
2008.0500 |
651966 |
2025-07-28 |
| 18 |
2014.0000 |
2015.0000 |
1999.0500 |
2004.5000 |
386038 |
2025-07-25 |
| 18 |
2033.0500 |
2035.0000 |
2009.0000 |
2014.0000 |
433542 |
2025-07-24 |
| 18 |
2014.1500 |
2029.7000 |
2002.5500 |
2024.6000 |
277974 |
2025-07-23 |
| 18 |
2010.0500 |
2017.8000 |
2002.9000 |
2006.7500 |
3909874 |
2025-07-22 |
| 18 |
1976.9500 |
2002.3000 |
1976.9500 |
2000.2000 |
2244408 |
2025-07-21 |
| 18 |
1990.0000 |
1997.7500 |
1953.0000 |
1957.4000 |
777394 |
2025-07-18 |
| 18 |
2000.0500 |
2003.0000 |
1983.0500 |
1986.6000 |
2151788 |
2025-07-17 |
| 18 |
2014.2000 |
2021.9000 |
1993.0000 |
1996.2000 |
1009534 |
2025-07-16 |
| 18 |
1976.9500 |
2003.0000 |
1974.6000 |
1995.3000 |
2492210 |
2025-07-15 |
| 18 |
1983.5500 |
1989.1000 |
1970.5500 |
1983.0000 |
209356 |
2025-07-14 |
| 18 |
1997.0000 |
2004.8500 |
1982.0000 |
1983.5500 |
202422 |
2025-07-11 |
| 18 |
2013.0500 |
2016.7500 |
2000.3000 |
2006.4500 |
469986 |
2025-07-10 |
| 18 |
1999.9500 |
2013.2500 |
1998.1500 |
2010.6000 |
1383082 |
2025-07-09 |
| 18 |
1978.0000 |
2005.6000 |
1978.0000 |
2001.5000 |
2929576 |
2025-07-08 |
| 18 |
1989.2000 |
1998.1000 |
1983.6500 |
1987.2500 |
420696 |
2025-07-07 |
| 18 |
1987.0000 |
2004.2500 |
1979.2000 |
1989.2500 |
777714 |
2025-07-04 |