HDFC Bank Stock Price History, HDB Historical Prices

Add to My Stocks
$94.09 $3.14 (3.23%) HDB stock closing price Sep 25, 2017 (Closing)

View and download HDFC Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with HDFC Bank P/E ratio, and PS ratio. The HDFC Bank stock price history chart shows that the stock price was at a low of 9.05 on 20 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2596.1396.1393.4494.09103819035.376.40
2017-09-2297.3297.7797.0097.2336789536.556.61
2017-09-2198.1498.4397.6597.8446007436.786.65
2017-09-2099.94100.0197.7298.2158552336.926.68
2017-09-1999.88100.2099.1899.9684520537.586.80
2017-09-1899.70100.0099.1599.9046964437.566.79
2017-09-1598.9499.3298.7899.3137713537.346.75
2017-09-1499.0199.2898.1998.6129715037.076.71
2017-09-1399.38100.2699.2899.4142885637.376.76
2017-09-1299.27100.0498.7299.2960608637.336.75
2017-09-1198.3799.0197.8598.9531252537.206.73
2017-09-0896.6997.9696.6897.4333630636.636.63
2017-09-0796.2197.1696.1196.79423328N/AN/A
2017-09-0695.1596.2894.6995.72381873N/AN/A
2017-09-0596.5696.8493.5194.10773922N/AN/A
2017-09-0197.5197.9896.9497.42368727N/AN/A
2017-08-3195.5097.7795.5097.43836068N/AN/A
2017-08-3095.9396.3995.5796.16572209N/AN/A
2017-08-2994.7995.8294.7995.57508382N/AN/A
2017-08-2896.2596.4595.7495.91317472N/AN/A
2017-08-2596.4296.4295.8695.90389200N/AN/A
2017-08-2496.0596.5095.8796.07293964N/AN/A
2017-08-2396.0096.4195.5795.71303489N/AN/A
2017-08-2295.5796.2895.2195.92481290N/AN/A
2017-08-2194.4095.7394.0995.40806227N/AN/A
2017-08-1894.3894.7394.2394.33423115N/AN/A
2017-08-1795.9295.9294.1294.24431099N/AN/A
2017-08-1696.0096.5195.8696.17610326N/AN/A
2017-08-1595.4995.7795.3495.64565074N/AN/A
2017-08-1494.6195.8394.3695.23521077N/AN/A
2017-08-1194.4594.6292.8493.601299799N/AN/A
2017-08-1096.3896.6494.4294.48698358N/AN/A
2017-08-0996.0097.2595.2897.10617583N/AN/A
2017-08-0897.3797.4396.0796.28720412N/AN/A
2017-08-0797.5797.5897.0897.37594157N/AN/A
2017-08-0498.3798.7597.1797.411006680N/AN/A
2017-08-0398.8299.0398.2398.30477985N/AN/A
2017-08-0298.5899.3498.1199.19608639N/AN/A
2017-08-0197.3499.7797.1899.001040708N/AN/A
2017-07-3196.7896.9196.4696.78404234N/AN/A
2017-07-2896.4996.9896.0096.84335182N/AN/A
2017-07-2796.7097.2095.7596.29561561N/AN/A
2017-07-2694.9096.3294.8896.32687550N/AN/A
2017-07-2593.9594.8693.2794.86674952N/AN/A
2017-07-2492.4694.1592.0294.06716862N/AN/A
2017-07-2191.7291.9491.0691.60290021N/AN/A
2017-07-2091.7792.1691.3692.01592359N/AN/A
2017-07-1991.2391.5790.6691.54530756N/AN/A
2017-07-1890.2991.0790.2190.78336065N/AN/A
2017-07-1790.8591.0090.4290.60343678N/AN/A
2017-07-1490.0491.1289.8790.84613709N/AN/A
2017-07-1389.8090.3089.5790.17335570N/AN/A
2017-07-1288.8790.1388.7189.85455484N/AN/A
2017-07-1188.5088.7687.6288.41657991N/AN/A
2017-07-1088.2388.7788.1488.35424833N/AN/A
2017-07-0787.8788.2487.3587.99437886N/AN/A
2017-07-0687.8688.2587.1687.25605111N/AN/A
2017-07-0587.5388.3187.1088.04618193N/AN/A
2017-07-0387.5588.1887.1187.92563049N/AN/A
2017-06-3086.7087.2385.5686.97999661N/AN/A
2017-06-2988.3688.3785.9086.08679402N/AN/A
2017-06-2887.0588.2686.9388.15765846N/AN/A
2017-06-2787.4987.7486.5986.90872288N/AN/A
2017-06-2687.9488.0887.1588.01673962N/AN/A
2017-06-2387.6587.9487.0287.361172738N/AN/A
2017-06-2288.8888.8887.6587.701140520N/AN/A
2017-06-2189.5689.5687.6588.151559448N/AN/A
2017-06-2089.0089.2888.6589.03423703N/AN/A
2017-06-1989.4089.4888.7389.08692984N/AN/A
2017-06-1688.7089.2688.3388.611699367N/AN/A
2017-06-1588.9089.1488.2088.71456735N/AN/A
2017-06-1488.9289.8488.6689.311374684N/AN/A
2017-06-1388.0789.4288.0789.091176713N/AN/A
2017-06-1288.6388.7886.6487.62607301N/AN/A
2017-06-0988.4989.2388.2988.77734302N/AN/A
2017-06-0888.4889.1587.9188.19476562N/AN/A
2017-06-0788.3288.9688.0188.57718647N/AN/A
2017-06-0687.4088.3287.0288.25385513N/AN/A
2017-06-0587.8687.8687.0687.26623403N/AN/A
2017-06-0287.8088.3487.3887.61416972N/AN/A
2017-06-0187.8088.1387.2887.79565385N/AN/A
2017-05-3187.3887.8587.2287.80690292N/AN/A
2017-05-3086.5486.9786.3986.85329132N/AN/A
2017-05-290.000.000.0086.540N/AN/A
2017-05-2687.0087.0086.2986.54583320N/AN/A
2017-05-2585.5287.1985.0986.691002910N/AN/A
2017-05-2483.9984.5583.8684.52479161N/AN/A
2017-05-2384.8484.8483.5083.88707341N/AN/A
2017-05-2284.5084.9584.1784.86683327N/AN/A
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 99.96 Sep 19,2017
Min Stock Price 27.32 Aug 27,2013
Avg Stock Price 55.08

HDFC Bank Historical PE ratio: Past 5 years

Max PE Ratio 37.58 Sep 19,2017
Min PE Ratio 16.76 Aug 27,2013
Avg PE Ratio 27.01

HDFC Bank Historical PS ratio: Past 5 years

Max PS Ratio 6.8 Sep 19,2017
Min PS Ratio 2.8 Aug 27,2013
Avg PS Ratio 4.66

HDB Industry Peers

Company Price Change (%)
Banco Santander (SAN)6.680.15 (2.2%)
Itau Unibanco Banco (ITUB)13.580.3 (2.16%)
Icici Bank (IBN)8.570.18 (2.06%)
Jp Morgan Chase (JPM)94.120.71 (0.75%)
Wing Hang Bank (WGHGY)320 (0%)
Hsbc (HSBC)48.470.64 (1.3%)

HDFC Bank historical quotes helps an investor analyze a company's history and do HDFC Bank stock analysis . HDFC Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   HDB closed at 94.09 and traded with a volume of 1038190 on the last trading day. The company's P/S ratio was at a high of 6.8 on 19 Sep, 2017 according to our HDFC Bank stock market history data. .