La bourse est fermée

HDFC Bank Limited (HDFCBANK.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 437,90-9,60 (-0,66 %)
À la clôture : 03:30PM IST
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241 439,001 451,951 426,801 437,901 437,9013 638 304
10 mai 202419.5 Dividende
09 mai 20241 474,951 486,751 445,301 447,501 428,0023 140 639
08 mai 20241 495,951 496,951 480,351 482,651 462,6820 843 931
07 mai 20241 521,951 524,051 504,151 506,151 485,8614 240 301
06 mai 20241 522,001 534,501 517,151 522,651 502,1414 396 698
03 mai 20241 533,251 540,601 507,201 519,601 499,1315 932 621
02 mai 20241 522,001 537,001 520,351 532,251 511,6116 737 503
30 avr. 20241 529,201 539,501 514,901 520,101 499,6226 153 691
29 avr. 20241 515,001 534,451 506,551 529,501 508,9018 046 675
26 avr. 20241 519,801 528,001 505,551 509,801 489,4612 427 347
25 avr. 20241 506,251 519,701 506,251 510,751 490,4017 722 602
24 avr. 20241 515,001 521,751 509,051 511,701 491,3411 220 790
23 avr. 20241 526,301 526,501 503,251 507,601 487,2913 413 530
22 avr. 20241 557,401 557,401 508,301 512,201 491,8321 149 219
19 avr. 20241 486,551 534,951 480,251 531,301 510,6717 288 217
18 avr. 20241 509,801 518,851 491,051 494,701 474,5617 117 442
16 avr. 20241 487,001 512,901 482,251 509,251 488,9210 372 443
15 avr. 20241 497,551 510,001 492,051 494,701 474,5611 707 624
12 avr. 20241 521,001 529,851 513,451 518,951 498,4920 542 104
10 avr. 20241 549,901 549,901 532,951 536,351 515,6513 903 700
09 avr. 20241 554,851 554,851 540,301 548,551 527,6910 942 247
08 avr. 20241 554,951 557,251 541,551 546,601 525,7710 241 470
05 avr. 20241 539,001 554,501 530,151 549,551 528,6829 527 951
04 avr. 20241 504,001 530,001 504,001 527,601 507,0244 467 533
03 avr. 20241 472,101 495,651 471,401 482,301 462,3322 792 193
02 avr. 20241 465,151 494,851 463,251 480,151 460,2120 612 723
01 avr. 20241 458,001 473,801 455,601 470,501 450,6912 599 785
28 mars 20241 440,701 460,501 440,701 447,901 428,3927 796 071
27 mars 20241 423,551 447,951 421,251 440,701 421,2931 084 334
26 mars 20241 427,201 437,951 422,151 425,401 406,2028 422 145
22 mars 20241 441,001 450,751 437,751 442,851 423,4122 990 163
21 mars 20241 442,601 451,251 438,301 445,751 426,2714 461 430
20 mars 20241 449,051 451,651 424,651 431,051 411,7721 803 047
19 mars 20241 435,501 452,401 435,501 449,351 429,8318 091 797
18 mars 20241 447,001 456,001 435,801 446,051 426,5710 718 928
15 mars 20241 450,001 459,301 442,251 452,651 433,0871 806 902
14 mars 20241 462,101 466,001 444,301 455,451 435,8426 216 079
13 mars 20241 465,501 471,601 450,101 460,401 440,7331 533 727
12 mars 20241 434,001 464,001 429,251 459,551 439,8932 709 227
11 mars 20241 430,001 445,951 423,001 427,801 408,5725 265 547
07 mars 20241 445,501 451,051 441,401 446,101 426,6224 674 023
06 mars 20241 433,551 452,851 433,551 442,601 423,1721 204 765
05 mars 20241 422,001 443,001 421,651 440,851 421,4418 995 836
04 mars 20241 430,951 437,001 424,301 432,701 413,4017 808 237
01 mars 20241 400,001 432,751 400,001 430,751 411,4817 369 449
29 févr. 20241 402,101 410,401 397,301 403,401 384,4926 647 850
28 févr. 20241 420,151 424,201 404,001 409,401 390,4112 660 993
27 févr. 20241 413,551 426,701 413,051 420,151 401,0216 043 575
26 févr. 20241 413,551 434,851 413,551 422,301 403,1411 753 435
23 févr. 20241 422,551 433,901 418,001 420,601 401,4614 916 726
22 févr. 20241 417,751 428,801 412,201 419,551 400,4325 280 441
21 févr. 20241 464,001 464,001 435,001 439,151 419,7622 946 568
20 févr. 20241 415,001 457,251 411,801 454,301 434,7128 066 754
19 févr. 20241 429,001 429,001 415,201 417,101 398,0117 225 878
16 févr. 20241 423,901 427,701 408,451 419,901 400,7716 087 871
15 févr. 20241 385,001 415,501 384,351 414,051 395,0020 792 472
14 févr. 20241 376,001 391,501 363,551 384,051 365,4045 660 405
13 févr. 20241 391,951 404,351 384,351 394,451 375,6628 790 497
12 févr. 20241 399,651 413,651 383,351 390,001 371,2717 223 906
09 févr. 20241 392,151 414,201 387,001 403,601 384,6928 321 062
08 févr. 20241 429,851 438,951 400,501 403,051 384,1534 553 062
07 févr. 20241 453,001 453,801 426,651 429,951 410,6927 418 543
06 févr. 20241 445,551 449,701 432,601 444,101 424,6520 537 870
05 févr. 20241 446,001 451,901 434,051 444,851 425,3919 302 523
02 févr. 20241 475,001 480,851 442,051 446,151 426,6722 433 877
01 févr. 20241 465,051 473,601 456,051 466,351 446,6016 345 370
31 janv. 20241 439,501 474,951 436,801 462,551 442,8532 880 520
30 janv. 20241 454,551 463,201 440,901 444,301 424,8420 864 384
29 janv. 20241 448,051 462,801 445,801 454,651 435,0532 822 749
25 janv. 20241 452,501 457,351 419,401 434,901 415,5749 470 926
24 janv. 20241 380,251 458,451 380,251 455,901 436,2943 002 202
23 janv. 20241 465,001 474,701 425,001 427,351 408,1257 734 701
19 janv. 20241 505,951 510,251 468,401 470,651 450,8454 800 269
18 janv. 20241 494,001 515,001 480,051 486,151 466,1380 535 465
17 janv. 20241 570,001 596,801 528,401 537,501 516,7985 072 618
16 janv. 20241 673,001 683,651 658,101 679,151 656,5312 661 250
15 janv. 20241 647,701 680,901 643,601 672,801 650,2614 160 178
12 janv. 20241 652,001 656,001 633,601 641,201 619,099 886 776
11 janv. 20241 660,001 662,901 643,001 649,001 626,799 157 005
10 janv. 20241 643,001 659,951 641,401 655,951 633,648 057 912
09 janv. 20241 667,151 677,801 646,751 650,501 628,2712 663 444
08 janv. 20241 678,501 682,351 660,001 663,451 641,048 999 235
05 janv. 20241 687,151 704,901 668,101 682,201 659,5415 944 735
04 janv. 20241 678,001 694,951 670,701 690,851 668,0713 367 028
03 janv. 20241 702,001 704,701 668,951 672,901 650,3614 194 881
02 janv. 20241 698,801 702,801 688,701 699,101 676,2114 621 046
01 janv. 20241 706,001 709,151 692,001 698,101 675,227 119 843
29 déc. 20231 697,001 714,901 696,001 709,251 686,2212 505 713
28 déc. 20231 709,301 721,401 702,001 705,251 682,2822 038 235
27 déc. 20231 681,501 706,501 678,601 703,301 680,3513 504 539
26 déc. 20231 673,251 685,951 668,551 682,451 659,789 022 928
22 déc. 20231 683,601 685,901 667,101 670,851 648,3424 289 425
21 déc. 20231 657,001 689,751 650,251 686,701 663,9818 294 620
20 déc. 20231 658,001 668,951 644,451 657,001 634,6817 116 260
19 déc. 20231 650,001 658,651 644,051 652,901 630,6312 004 223
18 déc. 20231 660,701 664,701 650,951 655,701 633,409 007 377
15 déc. 20231 650,001 668,001 646,601 656,551 634,2369 418 565
14 déc. 20231 646,001 658,951 645,001 650,151 627,9217 586 183
13 déc. 20231 632,451 636,001 615,101 630,901 608,9314 673 457
*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...