Mercado fechará em 1 h 9 min

HDFC Bank Limited (HDFCBANK.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
1.413,20-8,15 (-0,57%)
No fechamento: 03:29PM IST
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 20221.409,951.417,851.401,101.413,201.413,205.769.571
30 de set. de 20221.378,801.431,451.365,001.421,351.421,357.890.878
29 de set. de 20221.396,301.402,201.378,801.382,351.382,357.205.194
28 de set. de 20221.406,001.410,601.385,901.389,551.389,555.908.066
27 de set. de 20221.432,401.440,001.407,001.413,851.413,856.319.850
26 de set. de 20221.425,351.436,451.418,001.426,651.426,654.461.743
23 de set. de 20221.472,351.475,001.437,001.446,151.446,157.903.126
22 de set. de 20221.502,001.510,151.482,751.486,001.486,006.024.072
21 de set. de 20221.508,001.521,501.505,001.518,351.518,354.536.152
20 de set. de 20221.514,001.524,001.509,901.520,701.520,705.390.834
19 de set. de 20221.489,001.514,001.480,001.502,601.502,606.038.019
16 de set. de 20221.503,101.514,701.483,001.492,751.492,7510.280.023
15 de set. de 20221.530,001.540,951.512,001.520,701.520,706.769.686
14 de set. de 20221.494,051.538,901.492,351.528,651.528,6510.109.880
13 de set. de 20221.498,901.515,901.498,551.513,101.513,106.500.983
12 de set. de 20221.500,001.504,001.490,001.493,551.493,555.540.246
09 de set. de 20221.496,201.509,001.494,051.498,601.498,607.564.444
08 de set. de 20221.490,101.500,001.482,151.497,601.497,605.582.345
07 de set. de 20221.471,301.490,001.471,301.482,301.482,304.888.103
06 de set. de 20221.498,901.506,651.486,451.489,351.489,356.119.348
05 de set. de 20221.486,101.499,001.484,101.495,051.495,056.065.966
02 de set. de 20221.472,151.490,501.465,201.485,501.485,506.019.043
01 de set. de 20221.464,751.489,451.459,001.472,151.472,1511.201.568
30 de ago. de 20221.446,451.489,951.443,101.486,101.486,105.067.700
29 de ago. de 20221.437,001.446,001.428,601.439,401.439,404.326.589
26 de ago. de 20221.472,051.481,801.461,201.465,101.465,103.853.088
25 de ago. de 20221.479,901.486,801.457,001.464,851.464,855.911.520
24 de ago. de 20221.461,901.475,501.459,201.472,851.472,856.727.760
23 de ago. de 20221.453,301.475,951.450,401.465,801.465,807.483.442
22 de ago. de 20221.484,801.488,351.467,701.470,351.470,354.117.033
19 de ago. de 20221.510,001.512,001.490,001.493,051.493,054.031.851
18 de ago. de 20221.500,001.513,901.499,651.511,701.511,704.171.069
17 de ago. de 20221.500,001.512,751.485,751.509,901.509,906.192.175
16 de ago. de 20221.494,801.508,501.488,051.502,151.502,156.281.878
12 de ago. de 20221.485,001.489,301.475,951.485,151.485,154.425.185
11 de ago. de 20221.486,501.491,001.474,551.485,701.485,709.150.883
10 de ago. de 20221.461,351.471,501.449,051.466,301.466,308.676.551
08 de ago. de 20221.428,001.464,501.427,101.462,051.462,057.678.868
05 de ago. de 20221.433,001.436,951.421,151.427,051.427,054.634.491
04 de ago. de 20221.440,001.446,701.412,951.431,901.431,906.006.103
03 de ago. de 20221.424,951.435,751.417,001.433,601.433,605.487.749
02 de ago. de 20221.442,001.444,601.423,051.430,251.430,257.518.255
01 de ago. de 20221.439,001.448,451.430,051.446,151.446,156.596.518
29 de jul. de 20221.438,001.438,601.415,301.434,201.434,2010.009.868
28 de jul. de 20221.415,051.424,001.411,001.416,851.416,858.710.203
27 de jul. de 20221.388,901.406,001.384,251.404,401.404,404.606.389
26 de jul. de 20221.396,001.402,001.386,301.393,751.393,754.263.982
25 de jul. de 20221.395,001.404,601.383,301.396,601.396,605.071.563
22 de jul. de 20221.366,001.397,001.362,401.392,501.392,506.364.796
21 de jul. de 20221.360,551.369,501.358,101.360,751.360,756.320.139
20 de jul. de 20221.359,901.371,101.355,251.365,051.365,0510.173.931
19 de jul. de 20221.337,001.358,551.337,001.348,051.348,057.896.269
18 de jul. de 20221.348,001.366,101.342,051.347,551.347,5510.166.110
15 de jul. de 20221.353,001.364,901.346,801.362,051.362,056.797.823
14 de jul. de 20221.362,001.372,651.349,251.351,051.351,055.186.205
13 de jul. de 20221.390,001.394,201.354,251.357,851.357,857.972.805
12 de jul. de 20221.405,251.405,251.389,401.391,801.391,804.938.487
11 de jul. de 20221.394,001.409,901.393,251.406,151.406,153.731.416
08 de jul. de 20221.410,001.410,001.394,751.397,101.397,106.237.015
07 de jul. de 20221.380,001.398,001.374,451.395,801.395,808.871.571
06 de jul. de 20221.348,001.373,401.347,101.371,251.371,257.524.539
05 de jul. de 20221.364,001.379,351.348,301.352,601.352,607.162.859
04 de jul. de 20221.353,701.360,201.342,251.355,651.355,654.243.740
01 de jul. de 20221.343,951.360,001.330,051.353,751.353,755.736.226
30 de jun. de 20221.336,001.354,001.336,001.348,001.348,006.237.911
29 de jun. de 20221.331,251.350,751.331,251.343,951.343,954.997.023
28 de jun. de 20221.344,001.351,001.338,401.345,901.345,904.885.287
27 de jun. de 20221.370,001.376,001.352,001.356,251.356,254.902.082
24 de jun. de 20221.338,551.361,651.338,551.353,801.353,804.006.716
23 de jun. de 20221.330,501.348,001.318,501.335,151.335,157.686.122
22 de jun. de 20221.332,251.336,951.323,201.330,251.330,254.079.849
21 de jun. de 20221.336,901.354,001.324,051.336,551.336,556.610.342
20 de jun. de 20221.304,701.325,001.294,151.322,151.322,157.968.420
17 de jun. de 20221.275,001.299,001.271,601.289,751.289,757.361.961
16 de jun. de 20221.310,001.320,551.278,001.281,301.281,306.084.596
15 de jun. de 20221.301,651.315,801.298,401.307,451.307,455.905.235
14 de jun. de 20221.311,251.326,001.305,001.312,001.312,005.935.178
13 de jun. de 20221.323,601.330,001.308,301.326,601.326,605.446.286
10 de jun. de 20221.360,101.367,951.343,601.351,101.351,104.577.715
09 de jun. de 20221.362,251.382,051.357,151.377,701.377,703.655.908
08 de jun. de 20221.373,301.381,001.357,001.367,401.367,402.993.294
07 de jun. de 20221.362,001.374,301.354,101.362,601.362,605.126.983
06 de jun. de 20221.376,301.387,001.360,651.378,451.378,453.086.633
03 de jun. de 20221.398,301.400,751.376,301.380,301.380,303.478.622
02 de jun. de 20221.387,251.388,001.378,601.385,101.385,105.737.510
01 de jun. de 20221.380,001.400,451.379,151.394,851.394,856.045.948
31 de mai. de 20221.395,901.404,801.380,001.388,951.388,956.742.694
30 de mai. de 20221.410,251.420,501.398,451.401,551.401,556.312.337
27 de mai. de 20221.371,801.394,701.370,751.392,051.392,0512.015.859
26 de mai. de 20221.342,151.371,001.340,001.366,701.366,7013.496.214
25 de mai. de 20221.330,001.335,951.323,201.328,801.328,806.443.556
24 de mai. de 20221.300,001.325,001.296,901.318,951.318,956.435.398
23 de mai. de 20221.314,001.329,951.299,101.304,001.304,009.743.160
20 de mai. de 20221.303,001.324,201.292,351.320,951.320,956.959.675
19 de mai. de 20221.286,201.296,401.278,301.287,051.287,0510.268.753
18 de mai. de 20221.324,051.333,301.310,001.313,901.313,907.866.192
17 de mai. de 20221.312,601.317,001.298,201.314,001.314,008.320.722
16 de mai. de 20221.299,001.312,001.285,301.305,101.305,104.902.178
13 de mai. de 20221.310,051.318,001.287,001.291,351.291,358.384.119
12 de mai. de 20221.321,101.326,801.293,001.303,051.303,0511.191.145
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...