HDFC Bank Limited (HDFCBANK.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:49PM IST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1,519.90 | 1,535.00 | 1,514.50 | 1,530.85 | 1,530.85 | 1,099,554 |
| 30 may 2024 | 1,500.00 | 1,524.00 | 1,498.25 | 1,514.60 | 1,514.60 | 335,387 |
| 29 may 2024 | 1,523.55 | 1,523.85 | 1,501.70 | 1,507.85 | 1,507.85 | 1,318,841 |
| 28 may 2024 | 1,527.95 | 1,535.45 | 1,524.90 | 1,530.50 | 1,530.50 | 600,346 |
| 27 may 2024 | 1,523.35 | 1,544.95 | 1,519.00 | 1,527.95 | 1,527.95 | 1,035,622 |
| 24 may 2024 | 1,489.45 | 1,519.95 | 1,487.10 | 1,516.65 | 1,516.65 | 592,207 |
| 23 may 2024 | 1,458.00 | 1,495.00 | 1,457.60 | 1,492.20 | 1,492.20 | 833,673 |
| 22 may 2024 | 1,462.10 | 1,465.70 | 1,449.00 | 1,459.75 | 1,459.75 | 168,710 |
| 21 may 2024 | 1,454.00 | 1,469.75 | 1,454.00 | 1,458.40 | 1,458.40 | 181,976 |
| 17 may 2024 | 1,455.00 | 1,468.00 | 1,449.00 | 1,464.90 | 1,464.90 | 692,542 |
| 16 may 2024 | 1,442.55 | 1,462.00 | 1,436.00 | 1,460.15 | 1,460.15 | 458,835 |
| 15 may 2024 | 1,459.60 | 1,459.60 | 1,436.00 | 1,438.85 | 1,438.85 | 531,031 |
| 14 may 2024 | 1,450.65 | 1,465.30 | 1,450.15 | 1,461.80 | 1,461.80 | 351,466 |
| 13 may 2024 | 1,432.90 | 1,460.45 | 1,430.15 | 1,455.80 | 1,455.80 | 931,573 |
| 10 may 2024 | 1,441.00 | 1,452.15 | 1,432.00 | 1,437.60 | 1,437.60 | 833,752 |
| 10 may 2024 | 19.5 Dividendo | |||||
| 09 may 2024 | 1,490.00 | 1,490.00 | 1,445.55 | 1,448.30 | 1,428.80 | 184,828 |
| 08 may 2024 | 1,496.00 | 1,496.65 | 1,480.55 | 1,482.20 | 1,462.24 | 446,454 |
| 07 may 2024 | 1,522.00 | 1,524.05 | 1,504.40 | 1,506.40 | 1,486.12 | 400,250 |
| 06 may 2024 | 1,520.05 | 1,534.50 | 1,518.00 | 1,522.80 | 1,502.30 | 248,692 |
| 03 may 2024 | 1,534.40 | 1,540.00 | 1,507.25 | 1,518.65 | 1,498.20 | 715,787 |
| 02 may 2024 | 1,520.45 | 1,537.20 | 1,520.05 | 1,533.00 | 1,512.36 | 198,548 |
| 30 abr 2024 | 1,530.00 | 1,539.40 | 1,514.40 | 1,517.05 | 1,496.62 | 248,830 |
| 29 abr 2024 | 1,514.00 | 1,533.95 | 1,506.50 | 1,528.80 | 1,508.22 | 415,345 |
| 26 abr 2024 | 1,518.35 | 1,527.85 | 1,505.75 | 1,509.75 | 1,489.42 | 621,831 |
| 25 abr 2024 | 1,508.50 | 1,519.00 | 1,508.00 | 1,510.65 | 1,490.31 | 194,898 |
| 24 abr 2024 | 1,515.05 | 1,521.70 | 1,508.75 | 1,510.95 | 1,490.61 | 153,513 |
| 23 abr 2024 | 1,520.00 | 1,525.10 | 1,503.10 | 1,507.20 | 1,486.91 | 465,553 |
| 22 abr 2024 | 1,550.35 | 1,556.50 | 1,507.95 | 1,512.30 | 1,491.94 | 1,254,779 |
| 19 abr 2024 | 1,487.85 | 1,535.20 | 1,480.55 | 1,531.30 | 1,510.68 | 844,129 |
| 18 abr 2024 | 1,516.30 | 1,518.85 | 1,490.75 | 1,494.60 | 1,474.48 | 498,958 |
| 16 abr 2024 | 1,486.95 | 1,513.00 | 1,482.15 | 1,509.40 | 1,489.08 | 471,153 |
| 15 abr 2024 | 1,500.00 | 1,510.00 | 1,492.55 | 1,494.95 | 1,474.82 | 532,613 |
| 12 abr 2024 | 1,523.60 | 1,530.00 | 1,513.50 | 1,518.90 | 1,498.45 | 931,182 |
| 10 abr 2024 | 1,548.75 | 1,549.30 | 1,533.25 | 1,535.80 | 1,515.12 | 466,432 |
| 09 abr 2024 | 1,555.55 | 1,555.55 | 1,540.10 | 1,548.60 | 1,527.75 | 162,632 |
| 08 abr 2024 | 1,557.70 | 1,557.70 | 1,541.50 | 1,546.05 | 1,525.23 | 303,093 |
| 05 abr 2024 | 1,543.00 | 1,554.00 | 1,530.00 | 1,549.40 | 1,528.54 | 1,471,714 |
| 04 abr 2024 | 1,505.00 | 1,529.85 | 1,505.00 | 1,527.90 | 1,507.33 | 1,962,848 |
| 03 abr 2024 | 1,473.35 | 1,495.60 | 1,471.45 | 1,482.55 | 1,462.59 | 220,638 |
| 02 abr 2024 | 1,466.60 | 1,494.65 | 1,465.50 | 1,479.95 | 1,460.02 | 288,918 |
| 01 abr 2024 | 1,459.00 | 1,473.25 | 1,456.10 | 1,470.15 | 1,450.36 | 781,302 |
| 28 mar 2024 | 1,440.00 | 1,459.70 | 1,440.00 | 1,448.20 | 1,428.70 | 1,170,187 |
| 27 mar 2024 | 1,423.90 | 1,446.95 | 1,421.05 | 1,440.70 | 1,421.30 | 923,355 |
| 26 mar 2024 | 1,428.75 | 1,438.50 | 1,422.10 | 1,426.90 | 1,407.69 | 1,056,158 |
| 22 mar 2024 | 1,437.30 | 1,450.70 | 1,437.30 | 1,442.95 | 1,423.52 | 783,356 |
| 21 mar 2024 | 1,440.05 | 1,450.90 | 1,438.25 | 1,445.10 | 1,425.64 | 727,949 |
| 20 mar 2024 | 1,448.80 | 1,451.60 | 1,424.75 | 1,431.10 | 1,411.83 | 211,454 |
| 19 mar 2024 | 1,432.40 | 1,451.85 | 1,432.40 | 1,448.95 | 1,429.44 | 478,463 |
| 18 mar 2024 | 1,447.95 | 1,455.95 | 1,436.00 | 1,446.20 | 1,426.73 | 339,053 |
| 15 mar 2024 | 1,451.95 | 1,459.45 | 1,441.70 | 1,452.20 | 1,432.65 | 1,591,334 |
| 14 mar 2024 | 1,460.10 | 1,465.00 | 1,444.20 | 1,455.80 | 1,436.20 | 563,462 |
| 13 mar 2024 | 1,464.95 | 1,471.40 | 1,450.35 | 1,460.10 | 1,440.44 | 1,437,480 |
| 12 mar 2024 | 1,431.65 | 1,463.85 | 1,429.50 | 1,459.90 | 1,440.24 | 579,792 |
| 11 mar 2024 | 1,429.50 | 1,446.30 | 1,423.10 | 1,427.05 | 1,407.84 | 907,822 |
| 07 mar 2024 | 1,446.80 | 1,450.95 | 1,441.25 | 1,446.35 | 1,426.88 | 824,269 |
| 06 mar 2024 | 1,432.00 | 1,452.30 | 1,432.00 | 1,441.85 | 1,422.44 | 837,487 |
| 05 mar 2024 | 1,422.95 | 1,442.95 | 1,422.10 | 1,441.10 | 1,421.70 | 411,294 |
| 04 mar 2024 | 1,432.40 | 1,437.00 | 1,424.00 | 1,432.20 | 1,412.92 | 646,742 |
| 01 mar 2024 | 1,402.20 | 1,433.15 | 1,400.20 | 1,431.15 | 1,411.88 | 535,918 |
| 29 feb 2024 | 1,401.00 | 1,410.00 | 1,398.00 | 1,402.75 | 1,383.86 | 355,393 |
| 28 feb 2024 | 1,422.60 | 1,424.25 | 1,404.10 | 1,408.15 | 1,389.19 | 746,867 |
| 27 feb 2024 | 1,413.80 | 1,426.70 | 1,413.30 | 1,420.55 | 1,401.42 | 216,503 |
| 26 feb 2024 | 1,419.95 | 1,434.70 | 1,415.00 | 1,422.25 | 1,403.10 | 1,006,099 |
| 23 feb 2024 | 1,423.10 | 1,433.95 | 1,417.00 | 1,420.90 | 1,401.77 | 1,103,409 |
| 22 feb 2024 | 1,416.40 | 1,428.95 | 1,412.40 | 1,419.80 | 1,400.68 | 688,924 |
| 21 feb 2024 | 1,465.00 | 1,465.00 | 1,435.05 | 1,438.20 | 1,418.84 | 364,558 |
| 20 feb 2024 | 1,417.40 | 1,457.00 | 1,412.25 | 1,453.75 | 1,434.18 | 1,251,133 |
| 19 feb 2024 | 1,431.00 | 1,431.00 | 1,415.10 | 1,417.10 | 1,398.02 | 808,055 |
| 16 feb 2024 | 1,424.95 | 1,428.15 | 1,408.60 | 1,419.90 | 1,400.78 | 988,986 |
| 15 feb 2024 | 1,387.80 | 1,415.25 | 1,384.50 | 1,413.75 | 1,394.72 | 489,088 |
| 14 feb 2024 | 1,380.90 | 1,391.45 | 1,363.45 | 1,384.00 | 1,365.37 | 782,159 |
| 13 feb 2024 | 1,393.40 | 1,403.90 | 1,384.10 | 1,394.00 | 1,375.23 | 809,924 |
| 12 feb 2024 | 1,403.95 | 1,413.70 | 1,383.60 | 1,390.55 | 1,371.83 | 719,021 |
| 09 feb 2024 | 1,395.95 | 1,414.00 | 1,387.25 | 1,403.20 | 1,384.31 | 1,766,598 |
| 08 feb 2024 | 1,431.95 | 1,438.95 | 1,400.90 | 1,403.65 | 1,384.75 | 588,601 |
| 07 feb 2024 | 1,458.80 | 1,458.80 | 1,427.20 | 1,429.90 | 1,410.65 | 328,749 |
| 06 feb 2024 | 1,445.10 | 1,449.45 | 1,432.50 | 1,443.80 | 1,424.36 | 714,159 |
| 05 feb 2024 | 1,446.90 | 1,451.50 | 1,434.05 | 1,445.10 | 1,425.64 | 1,278,419 |
| 02 feb 2024 | 1,476.00 | 1,480.00 | 1,443.00 | 1,446.85 | 1,427.37 | 1,503,062 |
| 01 feb 2024 | 1,472.65 | 1,473.65 | 1,456.35 | 1,466.40 | 1,446.66 | 287,741 |
| 31 ene 2024 | 1,442.10 | 1,475.00 | 1,436.95 | 1,462.25 | 1,442.56 | 367,342 |
| 30 ene 2024 | 1,455.60 | 1,463.15 | 1,440.90 | 1,444.20 | 1,424.76 | 865,130 |
| 29 ene 2024 | 1,453.95 | 1,462.85 | 1,442.30 | 1,455.65 | 1,436.05 | 2,407,150 |
| 25 ene 2024 | 1,453.65 | 1,454.75 | 1,419.00 | 1,435.30 | 1,415.98 | 1,576,010 |
| 24 ene 2024 | 1,393.65 | 1,458.50 | 1,382.40 | 1,455.85 | 1,436.25 | 2,733,512 |
| 23 ene 2024 | 1,459.95 | 1,474.95 | 1,425.00 | 1,427.60 | 1,408.38 | 1,070,004 |
| 19 ene 2024 | 1,514.00 | 1,514.00 | 1,469.00 | 1,470.70 | 1,450.90 | 5,827,976 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1,583.85 | 1,596.00 | 1,527.25 | 1,536.90 | 1,516.21 | 2,211,606 |
| 16 ene 2024 | 1,674.75 | 1,683.90 | 1,658.05 | 1,678.95 | 1,656.34 | 268,968 |
| 15 ene 2024 | 1,646.15 | 1,681.00 | 1,644.10 | 1,671.85 | 1,649.34 | 975,007 |
| 12 ene 2024 | 1,650.05 | 1,656.15 | 1,633.55 | 1,639.55 | 1,617.48 | 798,897 |
| 11 ene 2024 | 1,657.95 | 1,662.45 | 1,643.45 | 1,649.00 | 1,626.80 | 232,762 |
| 10 ene 2024 | 1,643.90 | 1,659.85 | 1,641.05 | 1,656.00 | 1,633.70 | 108,428 |
| 09 ene 2024 | 1,665.15 | 1,677.55 | 1,647.00 | 1,650.40 | 1,628.18 | 347,365 |
| 08 ene 2024 | 1,675.25 | 1,682.20 | 1,659.30 | 1,663.75 | 1,641.35 | 701,842 |
| 05 ene 2024 | 1,686.70 | 1,704.90 | 1,668.25 | 1,682.50 | 1,659.85 | 542,815 |
| 04 ene 2024 | 1,680.05 | 1,694.95 | 1,670.95 | 1,690.10 | 1,667.34 | 137,203 |
| 03 ene 2024 | 1,699.05 | 1,702.40 | 1,669.00 | 1,672.85 | 1,650.33 | 420,893 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.