HDFC Bank

HDBK
🏛️ Inde →
951.15
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 951.45 952.40 947.35 948.60 31.4K
09:20 948.60 950.60 948.40 949.80 2.2K
09:25 950.00 952.70 950.00 952.45 3.3K
09:30 952.25 953.70 951.40 952.20 5.2K
09:35 951.65 953.20 951.45 952.80 4.8K
09:40 953.10 954.00 952.00 952.45 1.5K
09:45 952.00 953.95 951.60 953.95 12.6K
09:50 953.60 953.70 952.60 953.25 13.5K
09:55 953.30 953.70 952.60 953.15 9.4K
10:00 953.10 953.35 951.85 952.35 13.2K
10:05 952.40 952.45 951.00 951.95 17.7K
10:10 951.65 952.55 951.45 951.65 9.3K
10:15 951.65 952.35 951.35 951.90 7.4K
10:20 951.95 952.65 951.50 952.25 9.3K
10:25 952.30 953.10 951.90 952.80 8.9K
10:30 952.90 953.40 952.35 952.40 5.6K
10:35 952.30 952.55 951.25 951.70 62.0K
10:40 951.70 952.80 951.00 951.15 38.0K
10:45 951.60 953.40 951.60 952.25 0.5K
10:50 952.85 953.50 952.35 952.90 3.1K
10:55 952.80 953.00 951.55 952.40 20.2K
11:00 952.40 952.75 951.65 952.00 8.6K
11:05 952.00 952.00 950.60 951.40 2.4K
11:10 951.40 952.00 951.15 951.95 14.3K
11:15 952.00 952.60 951.80 952.60 71.4K
11:20 952.80 953.95 952.35 953.10 33.5K
11:25 953.45 954.75 953.00 953.50 104.0K
11:30 953.85 955.70 953.85 954.75 6.6K
11:35 954.75 955.10 954.30 954.30 1.3K
11:40 954.00 954.50 952.90 953.40 0.3K
11:45 952.90 953.95 952.85 952.85 1.4K
11:50 953.00 953.20 952.05 952.75 2.2K
11:55 952.30 953.05 951.90 951.90 5.4K
12:00 951.40 952.40 951.30 952.00 10.5K
12:05 952.00 952.15 951.00 951.20 3.1K
12:10 951.20 952.20 951.00 952.00 9.8K
12:15 952.00 952.25 951.65 952.00 16.7K
12:20 952.00 953.00 951.75 952.40 50.5K
12:25 952.40 953.35 952.05 952.65 11.2K
12:30 953.00 954.85 952.60 954.75 56.8K
12:35 954.05 954.05 953.25 953.60 1.6K
12:40 954.50 954.95 952.80 952.90 2.1K
12:45 952.90 954.30 952.90 954.30 102.9K
12:50 954.05 954.30 954.00 954.30 24.3K
12:55 954.30 954.40 954.00 954.00 1.6K
13:00 954.00 955.40 954.00 955.35 7.2K
13:05 955.35 957.50 955.00 956.95 52.4K
13:10 956.95 958.25 956.25 956.25 31.9K
13:15 956.25 956.95 954.70 956.95 3.8K
13:20 956.60 956.90 954.25 954.70 1.0K
13:25 954.65 955.30 954.35 954.75 2.4K
13:30 954.80 956.00 954.80 955.35 1.3K
13:35 955.30 955.75 954.65 955.25 3.5K
13:40 955.25 955.25 954.05 954.60 0.5K
13:45 954.95 955.60 954.45 955.50 4.6K
13:50 955.05 955.60 954.65 955.00 0.3K
13:55 954.90 956.00 954.45 954.95 3.6K
14:00 954.65 955.40 954.15 955.30 1.2K
14:05 954.75 955.30 954.35 955.00 0.3K
14:10 955.00 955.30 954.35 954.80 1.1K
14:15 954.80 955.00 954.10 954.60 1.8K
14:20 954.65 955.05 954.05 954.20 26.4K
14:25 954.35 955.25 953.60 953.75 0.7K
14:30 954.15 954.15 953.00 953.45 1.7K
14:35 953.40 953.40 951.45 952.70 4.7K
14:40 953.15 953.15 951.70 952.20 1.8K
14:45 952.35 952.75 951.35 952.00 5.8K
14:50 951.60 952.50 951.20 952.15 46.3K
14:55 951.80 953.20 951.40 951.70 11.7K
15:00 951.95 951.95 949.60 949.75 29.1K
15:05 949.75 950.85 948.65 948.90 85.4K
15:10 949.70 950.55 948.55 948.85 158.9K
15:15 948.80 950.55 948.55 949.40 134.4K
15:20 949.90 950.05 948.75 949.90 37.8K
15:25 949.95 951.00 949.00 949.60 26.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 955.00 959.60 946.45 951.15 0.2M
2025-09-29 945.00 956.90 939.05 950.45 0.6M
2025-09-26 945.00 951.40 941.60 945.15 1.0M
2025-09-25 952.70 958.25 947.35 949.60 1.5M
2025-09-24 952.05 956.95 943.25 950.50 0.5M
2025-09-23 965.15 968.65 955.40 957.55 0.7M
2025-09-22 967.00 971.00 962.00 963.80 0.4M
2025-09-19 976.35 976.35 962.05 967.05 1.2M
2025-09-18 973.65 979.65 969.15 976.55 0.9M
2025-09-17 966.90 974.40 964.45 966.40 0.6M
2025-09-16 965.95 969.25 962.80 966.95 0.5M
2025-09-15 969.80 972.40 964.90 966.70 0.2M
2025-09-12 970.05 970.50 962.25 966.90 0.6M
2025-09-11 961.95 969.40 959.55 968.10 1.1M
2025-09-10 973.80 974.35 961.75 966.05 0.5M
2025-09-09 971.00 974.50 963.50 964.90 0.4M
2025-09-08 968.90 973.35 960.50 965.75 0.3M
2025-09-05 967.00 967.00 954.10 962.90 0.1M
2025-09-04 961.90 965.80 956.25 961.20 0.8M
2025-09-03 947.25 956.30 940.00 953.80 0.4M
2025-09-02 950.50 954.00 943.85 944.40 0.4M
2025-09-01 951.45 957.35 946.50 950.70 0.3M
2025-08-29 955.95 963.45 950.00 951.45 0.5M
2025-08-28 972.95 972.95 955.00 958.00 0.4M
2025-08-26 982.20 986.30 968.00 973.05 1.5M
2025-08-25 980.98 988.78 978.85 982.25 0.9M
2025-08-22 996.55 997.18 978.80 982.38 0.4M
2025-08-21 998.90 998.90 991.70 995.10 0.6M
2025-08-20 993.00 996.20 989.75 994.00 0.6M
2025-08-19 999.00 1,002.93 993.53 995.63 2.0M
2025-08-18 1,002.80 1,012.93 997.73 1,001.83 0.6M
2025-08-14 994.85 998.33 985.85 995.70 0.3M
2025-08-13 990.03 993.98 984.50 989.68 2.1M
2025-08-12 995.18 998.00 983.83 984.98 0.6M
2025-08-11 986.63 999.18 986.63 998.00 0.6M
2025-08-08 994.98 996.15 985.00 986.53 0.7M
2025-08-07 989.98 1,000.78 988.15 997.70 0.5M
2025-08-06 985.50 994.08 985.05 991.50 0.5M
2025-08-05 993.50 996.70 983.50 988.30 2.5M
2025-08-04 1,006.50 1,009.45 994.00 996.13 0.5M
2025-08-01 1,007.50 1,013.78 1,005.00 1,006.13 1.0M
2025-07-31 1,005.53 1,015.25 1,004.13 1,009.35 0.4M
2025-07-30 1,018.15 1,018.15 1,008.73 1,012.80 0.2M
2025-07-29 1,000.98 1,013.53 999.00 1,011.15 2.3M
2025-07-28 1,003.25 1,010.50 1,000.08 1,004.03 0.7M
2025-07-25 1,007.00 1,007.50 999.53 1,002.25 0.4M
2025-07-24 1,014.00 1,014.97 1,002.01 1,004.50 0.4M
2025-07-23 1,004.57 1,012.33 998.79 1,009.79 0.3M
2025-07-22 1,002.53 1,006.40 998.96 1,000.88 3.9M
2025-07-21 986.02 998.66 986.02 997.62 2.2M
2025-07-18 992.53 996.40 974.08 976.27 0.8M
2025-07-17 997.54 999.01 989.06 990.83 2.2M
2025-07-16 1,004.60 1,008.44 994.03 995.62 1.0M
2025-07-15 986.02 999.01 984.85 995.17 2.5M
2025-07-14 989.31 992.08 982.83 989.04 0.2M
2025-07-11 996.02 999.94 988.54 989.31 0.2M
2025-07-10 1,004.03 1,005.87 997.67 1,000.73 0.5M
2025-07-09 997.49 1,004.13 996.59 1,002.80 1.4M
2025-07-08 986.54 1,000.31 986.54 998.27 2.9M
2025-07-07 992.13 996.57 989.36 991.16 0.4M
2025-07-04 991.03 999.64 987.14 992.16 0.8M
2025-07-03 993.10 1,001.46 989.54 990.36 0.6M
2025-07-02 1,007.49 1,007.49 986.25 990.39 0.4M
2025-07-01 999.06 1,005.17 999.06 1,003.48 4.4M
2025-06-30 1,001.53 1,004.48 995.02 997.87 0.4M
2025-06-27 1,004.50 1,007.39 994.05 1,004.70 0.5M
2025-06-26 987.54 1,011.18 987.54 1,008.99 0.7M
2025-06-25 983.73 988.54 979.01 987.64 0.3M
2025-06-24 977.67 986.97 975.20 977.82 4.9M
2025-06-23 970.78 976.32 968.64 971.48 0.5M
2025-06-20 964.85 982.13 963.50 980.41 0.6M
2025-06-19 962.73 970.58 961.11 965.00 0.3M
2025-06-18 958.56 965.45 956.87 964.55 0.4M
2025-06-17 968.56 968.56 957.39 962.40 2.4M
2025-06-16 957.64 966.97 957.64 965.12 0.6M
2025-06-13 952.63 963.88 952.63 956.25 0.4M
2025-06-12 972.58 978.07 965.17 968.56 0.3M
2025-06-11 980.56 980.61 971.08 972.38 0.3M
2025-06-10 989.04 989.04 978.12 980.51 0.7M
2025-06-09 991.06 994.50 985.72 986.84 1.2M
2025-06-06 970.53 995.67 968.74 986.89 1.9M
2025-06-05 972.58 977.29 967.99 973.03 0.4M
2025-06-04 956.15 969.36 956.15 967.99 0.3M
2025-06-03 966.10 973.73 957.62 960.24 2.6M
2025-06-02 964.97 965.45 951.63 964.03 0.5M
2025-05-30 960.16 971.88 960.16 969.89 0.7M
2025-05-29 967.52 967.97 951.18 962.06 0.6M
2025-05-28 958.61 964.72 956.62 959.51 0.3M
2025-05-27 964.57 971.68 955.65 960.93 2.3M
2025-05-26 964.10 972.53 961.13 967.57 0.7M
2025-05-23 957.74 966.07 955.05 964.38 0.6M
2025-05-22 955.12 959.59 950.41 957.74 0.2M
2025-05-21 960.43 970.91 958.29 960.91 0.4M
2025-05-20 961.61 965.50 954.10 954.80 0.7M
2025-05-19 968.41 970.09 963.23 966.94 0.6M
2025-05-16 962.75 969.16 961.66 964.42 1.3M
2025-05-15 952.95 969.64 946.15 964.47 0.5M
2025-05-14 959.59 962.70 949.21 953.03 0.3M
2025-05-13 969.61 978.71 957.87 959.16 1.1M
2025-05-12 957.62 977.57 954.62 976.35 0.7M
2025-05-09 950.21 957.12 940.88 942.26 0.2M
2025-05-08 975.07 975.07 956.67 960.76 0.7M
2025-05-07 962.90 971.91 958.76 969.91 0.2M
2025-05-06 965.57 967.32 959.61 962.88 0.3M
2025-05-05 966.99 973.58 964.10 965.67 0.5M
2025-05-02 962.60 968.51 957.92 959.89 0.4M
2025-04-30 954.85 965.80 952.73 959.49 0.5M
2025-04-29 960.04 962.11 947.64 951.76 0.6M
2025-04-28 952.63 962.33 952.60 957.32 0.7M
2025-04-25 958.64 964.10 943.60 952.80 0.7M
2025-04-24 1,911.95 1,924.00 1,903.55 1,916.35 0.3M
2025-04-23 1,969.30 1,977.95 1,920.20 1,923.10 1.2M
2025-04-22 1,940.00 1,970.65 1,935.20 1,961.90 0.9M
2025-04-21 1,922.05 1,950.00 1,911.60 1,927.55 0.5M
2025-04-17 1,879.05 1,919.35 1,877.75 1,906.55 0.4M
2025-04-16 1,882.00 1,882.05 1,861.00 1,877.90 0.4M
2025-04-15 1,870.15 1,875.90 1,854.45 1,864.90 1.0M
2025-04-11 1,774.00 1,818.95 1,774.00 1,806.60 0.3M
2025-04-09 1,767.75 1,773.40 1,753.45 1,765.50 0.3M
2025-04-08 1,764.10 1,782.00 1,750.60 1,769.10 0.5M
2025-04-07 1,760.00 1,779.60 1,738.05 1,758.15 0.8M
2025-04-04 1,808.00 1,842.20 1,807.95 1,817.00 0.3M
2025-04-03 1,779.05 1,803.85 1,776.70 1,793.70 0.2M
2025-04-02 1,767.30 1,799.30 1,767.30 1,797.40 0.1M
2025-04-01 1,800.00 1,810.00 1,765.00 1,767.30 0.5M
2025-03-28 1,830.00 1,836.40 1,806.75 1,828.50 0.3M
2025-03-27 1,799.50 1,840.50 1,798.70 1,825.25 0.2M
2025-03-26 1,824.00 1,827.50 1,802.50 1,805.95 0.2M
2025-03-25 1,801.25 1,843.90 1,801.25 1,821.45 0.7M
2025-03-24 1,780.00 1,804.00 1,773.45 1,801.15 0.1M
2025-03-21 1,749.55 1,773.95 1,749.55 1,769.85 0.1M
2025-03-20 1,750.20 1,773.25 1,749.15 1,767.30 0.1M
2025-03-19 1,734.00 1,750.35 1,732.00 1,743.85 0.2M
2025-03-18 1,724.25 1,737.50 1,715.50 1,733.15 0.1M
2025-03-17 1,705.80 1,724.00 1,705.40 1,709.90 0.1M
2025-03-13 1,714.90 1,720.50 1,700.00 1,705.80 0.3M
2025-03-12 1,688.85 1,719.00 1,688.85 1,711.85 0.9M
2025-03-11 1,684.30 1,694.40 1,670.30 1,684.95 0.1M
2025-03-10 1,688.35 1,699.40 1,683.00 1,687.05 0.2M
2025-03-07 1,686.95 1,700.90 1,677.35 1,689.35 0.3M
2025-03-06 1,688.95 1,700.00 1,672.60 1,689.75 0.3M
2025-03-05 1,705.00 1,710.65 1,688.30 1,689.75 0.3M
2025-03-04 1,699.00 1,714.70 1,694.45 1,711.15 0.3M
2025-03-03 1,735.25 1,743.00 1,694.15 1,701.25 0.2M
2025-02-28 1,681.30 1,736.80 1,681.30 1,731.10 0.4M
2025-02-27 1,683.55 1,710.00 1,683.55 1,699.45 0.3M
2025-02-25 1,672.00 1,688.00 1,672.00 1,683.60 0.8M
2025-02-24 1,680.10 1,684.50 1,661.60 1,675.75 0.2M
2025-02-21 1,683.15 1,694.80 1,677.80 1,691.55 0.1M
2025-02-20 1,715.05 1,715.10 1,685.00 1,686.40 0.3M
2025-02-19 1,718.65 1,737.90 1,713.05 1,726.95 0.1M
2025-02-18 1,715.00 1,731.60 1,706.35 1,722.50 0.1M
2025-02-17 1,686.05 1,720.00 1,681.05 1,717.25 0.2M
2025-02-14 1,700.05 1,700.35 1,679.55 1,695.00 0.5M
2025-02-13 1,699.95 1,714.00 1,693.65 1,697.75 0.1M
2025-02-12 1,691.00 1,711.60 1,681.55 1,707.05 0.1M
2025-02-11 1,706.00 1,710.55 1,688.20 1,699.90 0.4M
2025-02-10 1,715.30 1,723.75 1,708.90 1,715.40 0.2M
2025-02-07 1,750.55 1,767.40 1,725.10 1,732.10 0.4M
2025-02-06 1,735.35 1,747.45 1,724.05 1,744.70 0.2M
2025-02-05 1,731.05 1,744.00 1,718.70 1,737.50 0.2M
2025-02-04 1,690.00 1,726.00 1,680.20 1,722.25 0.3M
2025-02-03 1,670.00 1,686.65 1,665.05 1,680.15 0.1M
2025-02-01 1,697.05 1,712.60 1,676.25 1,689.85 0.2M
2025-01-31 1,688.95 1,703.75 1,684.05 1,699.25 2.0M
2025-01-30 1,677.35 1,696.30 1,673.55 1,692.10 0.1M
2025-01-29 1,675.00 1,681.30 1,668.85 1,677.10 0.2M
2025-01-28 1,644.00 1,684.00 1,644.00 1,670.55 0.4M
2025-01-27 1,640.00 1,641.60 1,626.40 1,629.70 0.1M
2025-01-24 1,663.95 1,670.65 1,645.00 1,649.55 0.2M
2025-01-23 1,682.70 1,685.00 1,651.75 1,664.80 1.8M
2025-01-22 1,644.95 1,671.85 1,625.30 1,665.05 1.3M
2025-01-21 1,660.00 1,660.45 1,632.75 1,641.75 1.2M
2025-01-20 1,632.95 1,660.75 1,628.00 1,651.25 0.3M
2025-01-17 1,644.95 1,650.15 1,628.75 1,636.70 0.2M
2025-01-16 1,655.75 1,660.00 1,643.25 1,652.75 0.1M
2025-01-15 1,658.00 1,662.65 1,636.25 1,642.75 0.1M
2025-01-14 1,635.00 1,656.25 1,635.00 1,644.25 0.5M
2025-01-13 1,640.00 1,646.45 1,624.25 1,630.10 0.8M
2025-01-10 1,670.00 1,675.00 1,654.15 1,657.15 0.6M
2025-01-09 1,689.65 1,689.65 1,658.85 1,667.75 0.2M
2025-01-08 1,711.00 1,712.05 1,683.00 1,694.15 0.3M
2025-01-07 1,710.35 1,721.45 1,700.00 1,714.10 0.3M
2025-01-06 1,739.90 1,757.45 1,705.00 1,710.30 1.7M
2025-01-03 1,794.80 1,794.80 1,746.30 1,749.30 0.4M
2025-01-02 1,780.50 1,803.00 1,774.10 1,793.35 0.1M
2025-01-01 1,775.00 1,794.40 1,762.00 1,782.45 0.1M