HDFC BANK LIMITED (hdfcbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1917.8 | 1917.8 | 1916.0 | 1917.3 | 83050 |
| 2025-04-25 15:28:00 | 1918.0 | 1918.3 | 1916.6 | 1917.8 | 86350 |
| 2025-04-25 15:27:00 | 1917.4 | 1918.0 | 1916.5 | 1918.0 | 86350 |
| 2025-04-25 15:26:00 | 1918.2 | 1918.8 | 1917.1 | 1917.5 | 102850 |
| 2025-04-25 15:25:00 | 1918.2 | 1918.4 | 1917.7 | 1918.0 | 62150 |
| 2025-04-25 15:24:00 | 1918.4 | 1918.6 | 1917.2 | 1918.4 | 100650 |
| 2025-04-25 15:23:00 | 1919.2 | 1919.2 | 1918.0 | 1918.5 | 64900 |
| 2025-04-25 15:22:00 | 1918.6 | 1919.3 | 1918.0 | 1919.2 | 84700 |
| 2025-04-25 15:21:00 | 1919.5 | 1919.5 | 1918.0 | 1918.5 | 52800 |
| 2025-04-25 15:20:00 | 1921.2 | 1921.4 | 1919.6 | 1919.6 | 83050 |
| 2025-04-25 15:19:00 | 1921.1 | 1921.8 | 1921.1 | 1921.3 | 59400 |
| 2025-04-25 15:18:00 | 1921.2 | 1921.6 | 1921.0 | 1921.2 | 45100 |
| 2025-04-25 15:17:00 | 1920.8 | 1921.7 | 1920.7 | 1921.4 | 53350 |
| 2025-04-25 15:16:00 | 1921.9 | 1922.3 | 1920.7 | 1921.3 | 90750 |
| 2025-04-25 15:15:00 | 1922.6 | 1922.6 | 1921.2 | 1921.8 | 94600 |
| 2025-04-25 15:14:00 | 1921.6 | 1923.0 | 1920.7 | 1922.6 | 89100 |
| 2025-04-25 15:13:00 | 1921.5 | 1921.6 | 1920.6 | 1921.6 | 47300 |
| 2025-04-25 15:12:00 | 1922.3 | 1922.3 | 1921.1 | 1921.5 | 67100 |
| 2025-04-25 15:11:00 | 1922.5 | 1922.5 | 1921.3 | 1922.3 | 77000 |
| 2025-04-25 15:10:00 | 1921.3 | 1922.8 | 1921.3 | 1922.5 | 40700 |
| 2025-04-25 15:09:00 | 1922.0 | 1922.0 | 1921.3 | 1921.3 | 20350 |
| 2025-04-25 15:08:00 | 1922.4 | 1922.8 | 1921.0 | 1922.1 | 25300 |
| 2025-04-25 15:07:00 | 1924.4 | 1924.9 | 1922.6 | 1922.8 | 48400 |
| 2025-04-25 15:06:00 | 1923.6 | 1924.7 | 1923.1 | 1924.5 | 35750 |
| 2025-04-25 15:05:00 | 1923.2 | 1923.8 | 1923.0 | 1923.2 | 44000 |
| 2025-04-25 15:04:00 | 1922.9 | 1923.8 | 1922.6 | 1923.6 | 42350 |
| 2025-04-25 15:03:00 | 1922.5 | 1923.4 | 1922.2 | 1923.0 | 26950 |
| 2025-04-25 15:02:00 | 1922.6 | 1922.6 | 1921.7 | 1922.6 | 28600 |
| 2025-04-25 15:01:00 | 1922.2 | 1922.8 | 1921.7 | 1922.4 | 25300 |
| 2025-04-25 15:00:00 | 1922.8 | 1923.3 | 1921.8 | 1922.2 | 23650 |
| 2025-04-25 14:59:00 | 1922.4 | 1923.2 | 1921.9 | 1922.7 | 26400 |
| 2025-04-25 14:58:00 | 1924.5 | 1924.8 | 1922.7 | 1922.9 | 24200 |
| 2025-04-25 14:57:00 | 1924.0 | 1925.0 | 1924.0 | 1924.7 | 33550 |
| 2025-04-25 14:56:00 | 1925.0 | 1925.0 | 1923.9 | 1924.0 | 28050 |
| 2025-04-25 14:55:00 | 1923.8 | 1925.0 | 1923.8 | 1925.0 | 26950 |
| 2025-04-25 14:54:00 | 1923.8 | 1924.1 | 1923.5 | 1923.8 | 33550 |
| 2025-04-25 14:53:00 | 1923.8 | 1924.2 | 1923.0 | 1923.7 | 20900 |
| 2025-04-25 14:52:00 | 1922.9 | 1923.9 | 1922.9 | 1923.7 | 12100 |
| 2025-04-25 14:51:00 | 1922.7 | 1923.0 | 1922.3 | 1922.8 | 17050 |
| 2025-04-25 14:50:00 | 1921.4 | 1922.8 | 1921.0 | 1922.7 | 22550 |
| 2025-04-25 14:49:00 | 1919.6 | 1921.5 | 1919.6 | 1921.5 | 20350 |
| 2025-04-25 14:48:00 | 1919.4 | 1919.6 | 1918.5 | 1919.6 | 18700 |
| 2025-04-25 14:47:00 | 1919.3 | 1920.2 | 1919.3 | 1919.4 | 19800 |
| 2025-04-25 14:46:00 | 1920.3 | 1920.3 | 1918.8 | 1919.3 | 24200 |
| 2025-04-25 14:45:00 | 1920.1 | 1920.6 | 1919.5 | 1920.2 | 18700 |
| 2025-04-25 14:44:00 | 1920.7 | 1921.3 | 1920.0 | 1920.3 | 25850 |
| 2025-04-25 14:43:00 | 1920.9 | 1921.0 | 1920.1 | 1920.7 | 33000 |
| 2025-04-25 14:42:00 | 1920.8 | 1921.4 | 1920.2 | 1920.9 | 33000 |
| 2025-04-25 14:41:00 | 1920.1 | 1921.0 | 1920.1 | 1920.8 | 33550 |
| 2025-04-25 14:40:00 | 1921.5 | 1921.5 | 1919.8 | 1920.3 | 25300 |
| 2025-04-25 14:39:00 | 1920.5 | 1921.7 | 1920.5 | 1921.5 | 28600 |
| 2025-04-25 14:38:00 | 1918.3 | 1921.1 | 1918.3 | 1920.5 | 32450 |
| 2025-04-25 14:37:00 | 1918.0 | 1919.1 | 1918.0 | 1918.6 | 36850 |
| 2025-04-25 14:36:00 | 1919.2 | 1919.7 | 1917.1 | 1918.4 | 53900 |
| 2025-04-25 14:35:00 | 1921.4 | 1921.4 | 1918.7 | 1919.0 | 53350 |
| 2025-04-25 14:34:00 | 1920.4 | 1921.5 | 1920.3 | 1921.1 | 18150 |
| 2025-04-25 14:33:00 | 1920.6 | 1921.0 | 1920.0 | 1920.3 | 24750 |
| 2025-04-25 14:32:00 | 1922.3 | 1922.7 | 1920.1 | 1921.0 | 45650 |
| 2025-04-25 14:31:00 | 1922.8 | 1923.1 | 1921.9 | 1922.3 | 22000 |
| 2025-04-25 14:30:00 | 1922.8 | 1923.4 | 1922.3 | 1922.8 | 24200 |
| 2025-04-25 14:29:00 | 1922.4 | 1923.5 | 1922.0 | 1922.8 | 23650 |
| 2025-04-25 14:28:00 | 1923.8 | 1923.9 | 1922.5 | 1922.6 | 26950 |
| 2025-04-25 14:27:00 | 1925.2 | 1925.2 | 1923.8 | 1923.8 | 15950 |
| 2025-04-25 14:26:00 | 1925.1 | 1925.7 | 1924.1 | 1925.2 | 23100 |
| 2025-04-25 14:25:00 | 1925.9 | 1926.0 | 1925.1 | 1925.1 | 15400 |
| 2025-04-25 14:24:00 | 1924.4 | 1926.1 | 1924.4 | 1926.1 | 12650 |
| 2025-04-25 14:23:00 | 1926.3 | 1926.3 | 1924.4 | 1924.4 | 12100 |
| 2025-04-25 14:22:00 | 1926.8 | 1926.8 | 1926.0 | 1926.0 | 14300 |
| 2025-04-25 14:21:00 | 1925.7 | 1926.6 | 1925.3 | 1926.6 | 20900 |
| 2025-04-25 14:20:00 | 1925.4 | 1925.7 | 1924.8 | 1925.7 | 17600 |
| 2025-04-25 14:19:00 | 1925.8 | 1926.2 | 1925.0 | 1925.4 | 13200 |
| 2025-04-25 14:18:00 | 1926.1 | 1926.4 | 1925.6 | 1926.0 | 9900 |
| 2025-04-25 14:17:00 | 1926.6 | 1926.7 | 1925.5 | 1926.5 | 24200 |
| 2025-04-25 14:16:00 | 1925.1 | 1927.0 | 1925.1 | 1926.3 | 20350 |
| 2025-04-25 14:15:00 | 1924.0 | 1925.7 | 1923.7 | 1925.1 | 31350 |
| 2025-04-25 14:14:00 | 1922.9 | 1924.0 | 1922.9 | 1923.6 | 35750 |
| 2025-04-25 14:13:00 | 1922.0 | 1923.1 | 1921.7 | 1922.9 | 20900 |
| 2025-04-25 14:12:00 | 1922.1 | 1922.8 | 1921.2 | 1921.6 | 42900 |
| 2025-04-25 14:11:00 | 1924.0 | 1924.4 | 1922.5 | 1922.6 | 26400 |
| 2025-04-25 14:10:00 | 1923.1 | 1924.9 | 1923.0 | 1923.8 | 46750 |
| 2025-04-25 14:09:00 | 1925.2 | 1925.4 | 1923.1 | 1923.1 | 23650 |
| 2025-04-25 14:08:00 | 1925.8 | 1925.9 | 1924.4 | 1924.8 | 35200 |
| 2025-04-25 14:07:00 | 1927.2 | 1927.3 | 1925.1 | 1925.8 | 31900 |
| 2025-04-25 14:06:00 | 1928.4 | 1928.6 | 1927.1 | 1927.1 | 8250 |
| 2025-04-25 14:05:00 | 1928.5 | 1928.8 | 1928.0 | 1928.4 | 13200 |
| 2025-04-25 14:04:00 | 1928.7 | 1928.7 | 1927.8 | 1928.3 | 18150 |
| 2025-04-25 14:03:00 | 1929.7 | 1930.1 | 1928.7 | 1928.7 | 10450 |
| 2025-04-25 14:02:00 | 1930.3 | 1930.3 | 1929.4 | 1929.9 | 11550 |
| 2025-04-25 14:01:00 | 1929.7 | 1930.3 | 1929.1 | 1930.3 | 37400 |
| 2025-04-25 14:00:00 | 1929.8 | 1929.9 | 1929.2 | 1929.7 | 20350 |
| 2025-04-25 13:59:00 | 1929.7 | 1930.3 | 1929.2 | 1929.4 | 39050 |
| 2025-04-25 13:58:00 | 1928.2 | 1929.4 | 1928.2 | 1929.4 | 17050 |
| 2025-04-25 13:57:00 | 1927.5 | 1928.8 | 1927.0 | 1928.2 | 31900 |
| 2025-04-25 13:56:00 | 1926.9 | 1927.6 | 1926.1 | 1927.6 | 30800 |
| 2025-04-25 13:55:00 | 1927.4 | 1928.0 | 1926.8 | 1926.9 | 26400 |
| 2025-04-25 13:54:00 | 1928.1 | 1928.2 | 1927.2 | 1927.4 | 20350 |
| 2025-04-25 13:53:00 | 1927.1 | 1928.4 | 1926.6 | 1928.3 | 33000 |
| 2025-04-25 13:52:00 | 1928.4 | 1928.5 | 1926.7 | 1926.8 | 24200 |
| 2025-04-25 13:51:00 | 1929.0 | 1929.0 | 1928.0 | 1928.0 | 31900 |
| 2025-04-25 13:50:00 | 1927.1 | 1929.3 | 1926.3 | 1928.6 | 123750 |