HDFC Bank Stock Price History (NYSE:HDB)

Add to My Stocks
$63.06 $0.87 (1.36%) HDB stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download HDFC Bank stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with HDFC Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of 74.04 on 06 Sep, 2016 as seen from HDFC Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0263.8463.9062.8763.06585106N/AN/A
2016-12-0164.5364.6563.7063.93877768N/AN/A
2016-11-3065.2965.9364.4864.521877217N/AN/A
2016-11-2963.1064.5863.1064.381256220N/AN/A
2016-11-2563.6064.2263.1664.08917750N/AN/A
2016-11-2362.3663.0762.2162.86939247N/AN/A
2016-11-2263.1463.3762.3162.65945084N/AN/A
2016-11-2163.9864.2462.3262.501574156N/AN/A
2016-11-1865.1765.1763.7464.571053980N/AN/A
2016-11-1766.0166.0164.6764.851223344N/AN/A
2016-11-1666.9067.1065.7665.881125532N/AN/A
2016-11-1567.8868.0667.2767.491208381N/AN/A
2016-11-1469.2769.2767.8967.951019992N/AN/A
2016-11-1169.4469.4468.6569.20481784N/AN/A
2016-11-1070.6071.3069.5269.66749586N/AN/A
2016-11-0970.0870.6269.7370.16811280N/AN/A
2016-11-0869.6469.7968.7468.84633107N/AN/A
2016-11-0770.0070.3969.2869.72450643N/AN/A
2016-11-0469.0069.8169.0069.22340303N/AN/A
2016-11-0369.9170.2068.7269.381099685N/AN/A
2016-11-0269.9870.1169.4270.01405073N/AN/A
2016-11-0170.8271.6069.7569.93675948N/AN/A
2016-10-3170.6270.8470.3170.78303461N/AN/A
2016-10-2871.2371.5170.2070.58300190N/AN/A
2016-10-2770.2371.4570.0870.59627465N/AN/A
2016-10-2670.1670.1669.4569.55780916N/AN/A
2016-10-2572.3872.3870.2470.34620840N/AN/A
2016-10-2472.7872.8972.3072.411126198N/AN/A
2016-10-2172.4973.3972.4972.60572048N/AN/A
2016-10-2072.1172.9072.0672.73354617N/AN/A
2016-10-1972.5472.8372.4072.71601185N/AN/A
2016-10-1872.5072.9972.1172.84567459N/AN/A
2016-10-1770.8871.4970.6171.32942502N/AN/A
2016-10-1471.5972.1871.3272.11391626N/AN/A
2016-10-1371.1471.6670.8471.52650377N/AN/A
2016-10-1271.6672.2071.4972.00266107N/AN/A
2016-10-1171.8572.4771.6971.98237173N/AN/A
2016-10-1072.7173.0572.3372.35275483N/AN/A
2016-10-0772.5472.5471.8872.3719729332.755.64
2016-10-0672.3272.8372.0972.1247715232.635.62
2016-10-0573.1273.4472.5172.6923133632.895.67
2016-10-0472.7373.5272.6373.1467870833.105.70
2016-10-0371.9872.4871.9072.3843334232.755.64
2016-09-3071.6172.1871.2471.89162786032.535.61
2016-09-2971.8572.2271.0471.2351024032.235.55
2016-09-2873.2473.3271.7072.2664286832.705.63
2016-09-2772.8473.1372.5473.1023954033.085.70
2016-09-2672.2173.2172.1072.6361067432.865.66
2016-09-2372.8473.1572.5372.5458444732.825.66
2016-09-2273.2873.9472.8372.8643026832.975.68
2016-09-2172.1973.2672.0773.2391583133.145.71
2016-09-2071.9572.0171.2371.8578164532.515.60
2016-09-1971.3871.6071.0671.5852529232.395.58
2016-09-1672.0272.0271.0171.0569998432.155.54
2016-09-1570.3771.3870.3771.1751665432.205.55
2016-09-1471.0171.8670.4970.6574732631.975.51
2016-09-1371.7371.7370.5370.8177046232.045.52
2016-09-1272.0572.6871.6872.3467383532.735.64
2016-09-0973.1173.3872.4172.4158358232.775.65
2016-09-0873.5673.9173.4773.5551600833.285.73
2016-09-0773.5074.0273.5073.8668992233.425.76
2016-09-0673.4874.0473.0174.0494573633.505.77
2016-09-0273.2273.9572.6172.8593533932.965.68
2016-09-0172.0672.7571.8572.5893678932.845.66
2016-08-3172.1672.5071.6571.65117439532.425.59
2016-08-3071.5172.2371.5171.73100980732.465.59
2016-08-2970.7171.2070.5170.9465753032.105.53
2016-08-2671.3871.8470.9171.0548179832.155.54
2016-08-2571.4571.5470.8171.5434569632.375.58
2016-08-2471.3571.6570.9971.5841107532.395.58
2016-08-2370.7071.0370.7070.9040833932.085.53
2016-08-2270.4070.8970.2770.5923538831.945.50
2016-08-1970.8470.9770.2170.8241151632.055.52
2016-08-1871.0371.7470.9371.2056026132.225.55
2016-08-1770.9871.1870.5570.9037512332.085.53
2016-08-1670.3571.0270.3070.9782163732.115.53
2016-08-1570.0070.7469.8370.6538388631.975.51
2016-08-1269.0669.9268.9569.9046507731.635.45
2016-08-1168.4769.5968.2669.4563107831.435.42
2016-08-1069.0069.1368.1268.5782245931.035.35
2016-08-0969.7069.8569.6369.7263486431.555.44
2016-08-0869.7869.8169.4869.60103591831.495.43
2016-08-0569.7169.9769.4869.6597622431.525.43
2016-08-0469.1869.6369.0269.2439358031.335.40
2016-08-0369.1869.1868.6169.0847210531.265.39
2016-08-0269.8369.8468.6769.2975893031.355.40
2016-08-0169.3069.8969.1569.3157972531.365.40
2016-07-2969.3369.9969.0769.2747975931.345.40
2016-07-2869.2869.6668.8769.0452090831.245.38
Get more Data

HDFC Bank Stock Chart

View HDB PE ratio, PS ratio stocks charts and compare with peers.
HDB Chart
Note: Compare HDFC Bank stock price history with the index and industry peers.

HDFC Bank Historical Prices: Past 5 years

Max Stock Price 74.04 Sep 06,2016
Min Stock Price 24.75 Dec 19,2011
Avg Stock Price 47.3

HDFC Bank Historical PE ratio: Past 5 years

Max PE Ratio 33.5 Sep 06,2016
Min PE Ratio 16.76 Aug 27,2013
Avg PE Ratio 26.2

HDFC Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.81 Jan 27,2015
Min PS Ratio 2.8 Aug 27,2013
Avg PS Ratio 4.45

HDB Industry Peers

Company Price Change (%)
Ubs Group Ag (UBS)15.660.3 (1.88%)
National Australia Bank (NABZY)10.810.05 (0.46%)
Icici Bank (IBN)7.680.1 (1.32%)
Jp Morgan Chase (JPM)81.60.19 (0.23%)
Wing Hang Bank (WGHGY)320 (0%)
Hsbc (HSBC)39.690.15 (0.38%)

We provide HDFC Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick HDFC Bank stock analysis. HDFC Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   HDB closed at 63.06 and traded with a volume of 585106 on the last trading day. The average P/S ratio was 4.43 as can be seen by HDFC Bank stock price history. .