Marchés français ouverture 5 h 18 min

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 458,40-7,00 (-0,48 %)
À la clôture : 03:52PM IST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241 454,001 469,751 454,001 458,401 458,40181 976
17 mai 20241 455,001 468,001 449,001 464,901 464,90692 542
16 mai 20241 442,551 462,001 436,001 460,151 460,15458 835
15 mai 20241 459,601 459,601 436,001 438,851 438,85531 031
14 mai 20241 450,651 465,301 450,151 461,801 461,80351 466
13 mai 20241 432,901 460,451 430,151 455,801 455,80931 573
10 mai 20241 441,001 452,151 432,001 437,601 437,60833 752
10 mai 202419.5 Dividende
09 mai 20241 490,001 490,001 445,551 448,301 428,80184 828
08 mai 20241 496,001 496,651 480,551 482,201 462,24446 454
07 mai 20241 522,001 524,051 504,401 506,401 486,12400 250
06 mai 20241 520,051 534,501 518,001 522,801 502,30248 692
03 mai 20241 534,401 540,001 507,251 518,651 498,20715 787
02 mai 20241 520,451 537,201 520,051 533,001 512,36198 548
30 avr. 20241 530,001 539,401 514,401 517,051 496,62248 830
29 avr. 20241 514,001 533,951 506,501 528,801 508,22415 345
26 avr. 20241 518,351 527,851 505,751 509,751 489,42621 831
25 avr. 20241 508,501 519,001 508,001 510,651 490,31194 898
24 avr. 20241 515,051 521,701 508,751 510,951 490,61153 513
23 avr. 20241 520,001 525,101 503,101 507,201 486,91465 553
22 avr. 20241 550,351 556,501 507,951 512,301 491,941 254 779
19 avr. 20241 487,851 535,201 480,551 531,301 510,68844 129
18 avr. 20241 516,301 518,851 490,751 494,601 474,48498 958
16 avr. 20241 486,951 513,001 482,151 509,401 489,08471 153
15 avr. 20241 500,001 510,001 492,551 494,951 474,82532 613
12 avr. 20241 523,601 530,001 513,501 518,901 498,45931 182
10 avr. 20241 548,751 549,301 533,251 535,801 515,12466 432
09 avr. 20241 555,551 555,551 540,101 548,601 527,75162 632
08 avr. 20241 557,701 557,701 541,501 546,051 525,23303 093
05 avr. 20241 543,001 554,001 530,001 549,401 528,541 471 714
04 avr. 20241 505,001 529,851 505,001 527,901 507,331 962 848
03 avr. 20241 473,351 495,601 471,451 482,551 462,59220 638
02 avr. 20241 466,601 494,651 465,501 479,951 460,02288 918
01 avr. 20241 459,001 473,251 456,101 470,151 450,36781 302
28 mars 20241 440,001 459,701 440,001 448,201 428,701 170 187
27 mars 20241 423,901 446,951 421,051 440,701 421,30923 355
26 mars 20241 428,751 438,501 422,101 426,901 407,691 056 158
22 mars 20241 437,301 450,701 437,301 442,951 423,52783 356
21 mars 20241 440,051 450,901 438,251 445,101 425,64727 949
20 mars 20241 448,801 451,601 424,751 431,101 411,83211 454
19 mars 20241 432,401 451,851 432,401 448,951 429,44478 463
18 mars 20241 447,951 455,951 436,001 446,201 426,73339 053
15 mars 20241 451,951 459,451 441,701 452,201 432,651 591 334
14 mars 20241 460,101 465,001 444,201 455,801 436,20563 462
13 mars 20241 464,951 471,401 450,351 460,101 440,441 437 480
12 mars 20241 431,651 463,851 429,501 459,901 440,24579 792
11 mars 20241 429,501 446,301 423,101 427,051 407,84907 822
07 mars 20241 446,801 450,951 441,251 446,351 426,88824 269
06 mars 20241 432,001 452,301 432,001 441,851 422,44837 487
05 mars 20241 422,951 442,951 422,101 441,101 421,70411 294
04 mars 20241 432,401 437,001 424,001 432,201 412,92646 742
01 mars 20241 402,201 433,151 400,201 431,151 411,88535 918
29 févr. 20241 401,001 410,001 398,001 402,751 383,86355 393
28 févr. 20241 422,601 424,251 404,101 408,151 389,19746 867
27 févr. 20241 413,801 426,701 413,301 420,551 401,42216 503
26 févr. 20241 419,951 434,701 415,001 422,251 403,101 006 099
23 févr. 20241 423,101 433,951 417,001 420,901 401,771 103 409
22 févr. 20241 416,401 428,951 412,401 419,801 400,68688 924
21 févr. 20241 465,001 465,001 435,051 438,201 418,84364 558
20 févr. 20241 417,401 457,001 412,251 453,751 434,181 251 133
19 févr. 20241 431,001 431,001 415,101 417,101 398,02808 055
16 févr. 20241 424,951 428,151 408,601 419,901 400,78988 986
15 févr. 20241 387,801 415,251 384,501 413,751 394,72489 088
14 févr. 20241 380,901 391,451 363,451 384,001 365,37782 159
13 févr. 20241 393,401 403,901 384,101 394,001 375,23809 924
12 févr. 20241 403,951 413,701 383,601 390,551 371,83719 021
09 févr. 20241 395,951 414,001 387,251 403,201 384,311 766 598
08 févr. 20241 431,951 438,951 400,901 403,651 384,75588 601
07 févr. 20241 458,801 458,801 427,201 429,901 410,65328 749
06 févr. 20241 445,101 449,451 432,501 443,801 424,36714 159
05 févr. 20241 446,901 451,501 434,051 445,101 425,641 278 419
02 févr. 20241 476,001 480,001 443,001 446,851 427,371 503 062
01 févr. 20241 472,651 473,651 456,351 466,401 446,66287 741
31 janv. 20241 442,101 475,001 436,951 462,251 442,56367 342
30 janv. 20241 455,601 463,151 440,901 444,201 424,76865 130
29 janv. 20241 453,951 462,851 442,301 455,651 436,052 407 150
25 janv. 20241 453,651 454,751 419,001 435,301 415,981 576 010
24 janv. 20241 393,651 458,501 382,401 455,851 436,252 733 512
23 janv. 20241 459,951 474,951 425,001 427,601 408,381 070 004
19 janv. 20241 514,001 514,001 469,001 470,701 450,905 827 976
18 janv. 2024------
17 janv. 20241 583,851 596,001 527,251 536,901 516,212 211 606
16 janv. 20241 674,751 683,901 658,051 678,951 656,34268 968
15 janv. 20241 646,151 681,001 644,101 671,851 649,34975 007
12 janv. 20241 650,051 656,151 633,551 639,551 617,48798 897
11 janv. 20241 657,951 662,451 643,451 649,001 626,80232 762
10 janv. 20241 643,901 659,851 641,051 656,001 633,70108 428
09 janv. 20241 665,151 677,551 647,001 650,401 628,18347 365
08 janv. 20241 675,251 682,201 659,301 663,751 641,35701 842
05 janv. 20241 686,701 704,901 668,251 682,501 659,85542 815
04 janv. 20241 680,051 694,951 670,951 690,101 667,34137 203
03 janv. 20241 699,051 702,401 669,001 672,851 650,33420 893
02 janv. 20241 700,551 702,751 688,651 699,251 676,371 377 378
01 janv. 20241 709,651 709,651 691,501 700,651 677,75808 998
29 déc. 20231 701,951 715,601 695,051 709,651 686,63917 530
28 déc. 20231 710,001 721,701 701,151 705,201 682,24452 549
27 déc. 20231 684,151 706,101 679,301 702,851 679,92609 670
26 déc. 20231 670,801 685,951 668,701 683,101 660,44167 186
22 déc. 20231 686,351 686,351 666,901 670,701 648,211 068 307
21 déc. 20231 651,701 689,851 649,451 686,401 663,69314 004
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...