HDFC Bank Stock Price History, HDB Historical Prices

Add to My Stocks
$100.76 $0.5 (0.49%) HDB stock closing price Feb 16, 2018 (Closing)

The 10 year data of HDFC Bank stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with HDFC Bank price to earnings ratio data. The HDFC Bank stock price history chart shows that the stock price was at a low of $27.32 on Aug 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 100.63 101.23 100 100.76 436,637 - -
2018-02-15 102.44 102.44 100.64 101.26 567,917 - -
2018-02-14 101.2 102.56 100.25 102.22 543,452 - -
2018-02-13 101.17 101.81 100.45 101.36 369,775 - -
2018-02-12 100 102.24 99.52 101.44 549,225 - -
2018-02-09 98.44 99.66 96.27 99.26 690,765 - -
2018-02-08 101.21 101.7 97.5 97.53 786,961 - -
2018-02-07 100.35 101.71 99.05 101 783,246 - -
2018-02-06 100 101.23 99.1 100.75 1,604,104 - -
2018-02-05 103 103 100.13 100.29 1,126,944 - -
2018-02-02 106.4 106.4 103.06 103.2 1,077,075 - -
2018-02-01 108.11 110.16 107.87 110.16 693,028 - -
2018-01-31 108.19 110.77 108.19 108.59 984,632 - -
2018-01-30 108.11 108.85 107.07 107.11 422,453 - -
2018-01-29 109.2 109.68 107.77 108.47 705,338 - -
2018-01-26 106.7 109.24 106.4 109 555,867 - -
2018-01-25 106.82 107.24 106.03 106.31 826,957 - -
2018-01-24 108.27 108.47 106.15 106.38 552,431 - -
2018-01-23 105.87 107.46 105.16 107.45 616,535 - -
2018-01-22 107.69 108.41 105.8 106.04 1,295,872 - -
2018-01-19 105.2 107.48 105 107.32 590,716 - -
2018-01-18 105.38 106.58 104.8 104.91 679,712 - -
2018-01-17 103.98 105.14 103.42 105.01 955,796 - -
2018-01-16 103.5 104.59 103.01 103.73 874,617 - -
2018-01-11 101.34 101.53 100.84 101.35 430,027 38.1 6.89
2018-01-10 101.6 102.39 100.8 101.02 416,474 37.98 6.87
2018-01-09 100.8 102.11 100.73 101.97 819,604 38.34 6.94
2018-01-08 100.97 101.28 100.28 100.47 435,739 37.77 6.83
2018-01-05 101.5 101.82 100.31 100.62 948,918 37.83 6.84
2018-01-04 101.8 102.3 101.05 101.12 411,097 38.02 6.88
2018-01-03 101.99 101.99 100.72 101.34 513,162 38.1 6.89
2018-01-02 102.68 102.77 101.52 102.33 406,715 38.47 6.96
2017-12-29 101.26 101.98 101.11 101.67 396,941 38.22 6.91
2017-12-28 100.98 101.08 100.17 101.03 284,858 37.98 6.87
2017-12-27 99.73 100.29 99.36 100.28 601,848 37.7 6.82
2017-12-26 100.21 100.75 99.8 100.53 238,110 37.79 6.84
2017-12-22 100.5 101.26 100.07 100.83 333,662 37.91 6.86
2017-12-21 100.04 100.34 99.39 100.14 608,439 37.65 6.81
2017-12-20 99.92 100.49 99.08 100.11 524,628 37.64 6.81
2017-12-19 98.94 100.48 98.68 99.62 545,499 37.45 6.78
2017-12-18 98.51 99.46 98.19 98.52 347,073 37.04 6.7
2017-12-15 98.3 98.7 97.77 98.62 586,304 37.08 6.71
2017-12-14 96.95 98.39 96.9 97.51 613,778 36.66 6.63
2017-12-13 97.27 97.27 95.33 96.14 595,196 36.14 6.54
2017-12-12 95.34 97.44 94.36 97.41 1,446,815 36.62 6.63
2017-12-11 95.3 97.08 94.8 96.98 708,896 36.46 6.6
2017-12-08 96.39 96.48 95.14 95.6 265,592 35.94 6.5
2017-12-07 94.3 95.44 94.23 95 396,013 35.71 6.46
2017-12-06 94 94.78 92.69 94.59 495,888 35.56 6.43
2017-12-05 94.96 94.98 93.81 94.19 347,135 35.41 6.41
2017-12-04 96.32 96.4 94.07 94.21 835,416 35.42 6.41
2017-12-01 96.91 96.91 95.04 96.01 637,869 36.09 6.53
2017-11-30 97.73 98 96.23 97.1 472,538 36.5 6.6
2017-11-29 98.23 98.81 97.23 97.85 311,403 36.79 6.66
2017-11-28 98 98.38 97.34 98.05 408,725 36.86 6.67
2017-11-27 98.16 98.35 97.2 97.78 385,515 36.76 6.65
2017-11-24 98.29 98.58 97.33 98.43 185,785 37 6.69
2017-11-23 0 0 0 97.92 0 - -
2017-11-22 97.1 98.19 97.1 97.92 450,890 36.81 6.66
2017-11-21 97.15 97.69 96.54 96.68 328,980 36.35 6.58
2017-11-20 96.56 96.62 95.44 96.52 552,616 36.29 6.56
2017-11-17 95.02 97.33 94.97 97 444,033 36.47 6.6
2017-11-16 94.95 94.95 93.4 94.53 382,847 35.54 6.43
2017-11-15 92.8 94.2 92.53 93.92 489,316 35.31 6.39
2017-11-14 93.18 93.38 92.41 92.96 422,130 34.95 6.32
2017-11-13 93.3 93.74 92.42 93.61 346,357 35.19 6.37
2017-11-10 94.7 95.3 93.82 94.02 393,231 35.35 6.39
2017-11-09 94.95 95.98 94.28 94.67 369,017 35.59 6.44
2017-11-08 95.32 96.12 94.78 95.59 546,814 35.94 6.5
2017-11-07 94.98 94.98 93.86 94.63 537,592 35.58 6.44
2017-11-06 94.16 95.89 94.16 95.47 374,155 35.89 6.49
2017-11-03 94.98 95.12 93.7 94.21 283,154 35.42 6.41
2017-11-02 93.24 95.18 92.8 94.96 620,316 35.7 6.46
2017-11-01 93.01 94.44 92.65 93.3 633,539 35.08 6.35
2017-10-31 91.67 92.99 91.55 92.3 786,944 34.7 6.28
2017-10-30 92.27 92.83 90.66 90.68 923,138 34.09 6.17
2017-10-27 90.37 92 90.37 91.93 1,433,590 34.56 6.25
2017-10-26 92.61 92.86 89.2 90.19 1,102,297 33.91 6.13
2017-10-25 92.48 93.48 89.07 89.43 1,856,110 33.62 6.08
2017-10-24 95.45 95.45 94.5 94.72 980,651 35.61 6.44
2017-10-23 96.3 96.5 94.66 94.66 626,048 35.59 6.44
2017-10-20 95.82 96.34 95.23 96 559,881 36.09 6.53
2017-10-19 94.68 95.66 93.77 95.56 533,430 35.93 6.5
2017-10-18 96.12 96.39 94.87 95.27 969,993 35.82 6.48
2017-10-17 96.26 96.67 94.49 94.6 896,607 35.56 6.43
2017-10-16 98.66 99.29 96.02 96.53 848,426 36.29 6.57
2017-10-13 95.76 98.85 95.76 98.66 1,038,452 37.09 6.71
2017-10-12 94.58 95.23 94.38 94.72 407,828 35.61 6.44
2017-10-11 93.49 94.18 93.3 93.4 402,449 35.11 6.35
Get more Data

HDFC Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price110.16Feb 01,2018
Min Stock Price27.32Aug 27,2013
Avg Stock Price59.79

HDFC Bank Historical PE ratio: Past 5 years

Max PE Ratio38.51Jan 12,2018
Min PE Ratio16.76Aug 27,2013
Avg PE Ratio27.63

HDFC Bank Historical PS ratio: Past 5 years

Max PS Ratio6.97Jan 12,2018
Min PS Ratio2.8Aug 27,2013
Avg PS Ratio4.82

HDB Industry Peers

Company Price Change (%)
Bnp Paribas (BNPQY)40.280.22 (0.55%)
Mitsubishi Ufj Financial (MTU)7.40.08 (1.09%)
Westpac Banking (WBK)23.840.45 (1.85%)
Ubs (OUBSF)20.70.05 (0.24%)
Wing Hang Bank (WGHGY)320 (0%)
Wing Hang Bank (WGHGY)320 (0%)

We provide HDFC Bank share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick HDFC Bank stock analysis. The price and volume changes on a daily basis is provided in the HDFC Bank stock price history. An abnormally high daily 436,637 typically implies breaking news or earnings release. HDB stock saw an opening price of $100.63, and a closing price of $100.76 on Feb 16, 2018. The average P/S ratio was 4.82 as can be seen from HDFC Bank stock history.