HDFC Bank Limited is an Indian banking and financial services company headquartered in Mumbai, Maharashtra. It has 84,325 employees and has a presence in Bahrain, Hong Kong and Dubai. HDFC Bank is India’s largest private sector lender by assets

The Share History of the HDFC Bank is given below


Date Open High Low Close*
19-Sep-17 1,864.90 1,868.00 1,847.55 1,849.70
18-Sep-17 1,853.55 1,864.45 1,852.50 1,860.45
15-Sep-17 1,836.00 1,851.80 1,833.45 1,848.95
14-Sep-17 1,840.15 1,852.50 1,831.50 1,839.40
13-Sep-17 1,835.00 1,849.00 1,824.00 1,841.85
12-Sep-17 1,827.70 1,839.90 1,818.30 1,835.20
11-Sep-17 1,793.00 1,829.00 1,790.20 1,823.35
08-Sep-17 1,773.40 1,790.00 1,771.00 1,787.65
07-Sep-17 1,760.10 1,776.75 1,760.10 1,766.55
06-Sep-17 1,743.75 1,762.80 1,738.00 1,759.90
05-Sep-17 1,757.00 1,764.90 1,751.00 1,755.35
04-Sep-17 1,765.00 1,765.00 1,746.10 1,750.90
01-Sep-17 1,781.00 1,781.45 1,761.10 1,767.60
31-Aug-17 1,772.00 1,779.85 1,756.40 1,776.45
30-Aug-17 1,751.95 1,770.00 1,750.05 1,768.55
29-Aug-17 1,759.00 1,759.00 1,738.00 1,746.15
28-Aug-17 1,762.50 1,771.15 1,758.35 1,762.25
24-Aug-17 1,774.90 1,774.95 1,759.15 1,762.50
23-Aug-17 1,750.00 1,777.95 1,750.00 1,772.45
22-Aug-17 1,751.30 1,754.00 1,736.80 1,747.00
21-Aug-17 1,754.00 1,759.00 1,738.20 1,743.20
18-Aug-17 1,760.00 1,761.00 1,743.00 1,752.15
17-Aug-17 1,776.25 1,780.95 1,753.75 1,765.40
16-Aug-17 1,757.20 1,789.80 1,748.55 1,781.25
14-Aug-17 1,753.00 1,774.95 1,748.00 1,757.20
11-Aug-17 1,745.00 1,758.00 1,731.15 1,749.05
10-Aug-17 1,760.00 1,766.00 1,752.85 1,760.45
09-Aug-17 1,771.00 1,777.05 1,758.35 1,764.45
08-Aug-17 1,792.10 1,797.25 1,766.10 1,777.90
07-Aug-17 1,786.00 1,796.45 1,785.00 1,788.55
04-Aug-17 1,777.00 1,796.75 1,766.15 1,790.25
03-Aug-17 1,788.00 1,792.00 1,774.40 1,779.95
02-Aug-17 1,807.00 1,807.00 1,782.05 1,791.65
01-Aug-17 1,781.85 1,809.15 1,772.20 1,797.20
31-Jul-17 1,777.55 1,791.00 1,766.55 1,784.40
28-Jul-17 1,772.00 1,786.50 1,761.10 1,778.50
27-Jul-17 1,756.00 1,798.80 1,751.55 1,789.65
26-Jul-17 1,742.00 1,755.00 1,732.50 1,747.55
25-Jul-17 1,759.00 1,759.00 1,733.05 1,739.65
24-Jul-17 1,710.00 1,740.00 1,695.00 1,735.10
21-Jul-17 1,714.10 1,715.25 1,700.00 1,703.05
20-Jul-17 1,693.90 1,715.00 1,688.15 1,710.90
19-Jul-17 1,685.00 1,696.20 1,681.85 1,692.30
18-Jul-17 1,679.70 1,687.85 1,677.35 1,683.55
17-Jul-17 1,682.55 1,687.65 1,677.00 1,682.35
14-Jul-17 1,683.90 1,686.05 1,672.00 1,679.95
13-Jul-17 1,688.00 1,693.30 1,679.65 1,683.55
12-Jul-17 1,680.00 1,685.00 1,658.55 1,681.25
11-Jul-17 1,677.55 1,690.80 1,667.10 1,680.40