HDFC Bank Stock Price History, HDB Historical Prices

Add to My Stocks
$105.19 $0.01 (0.01%) HDB stock closing price Jun 21, 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
2018-06-20 104.29 105.34 103.23 105.18 585,309 35.65 6.54
2018-06-19 103.02 103.77 101.89 103.44 370,488 35.06 6.43
2018-06-18 101.4 105 101.19 104 816,307 35.25 6.47
2018-06-15 101.52 102.12 101 101.96 543,084 34.56 6.34
2018-06-14 102.55 102.89 101.35 101.57 514,426 34.43 6.32
2018-06-13 103.3 103.69 101.86 102.3 814,332 34.68 6.36
2018-06-12 103.65 105 103.49 104.65 627,459 35.48 6.51
2018-06-11 103.1 103.82 102.75 103.65 298,126 35.14 6.45
2018-06-08 103.67 103.83 101.77 102.77 556,150 34.84 6.39
2018-06-07 104.79 105 103.73 104.56 365,937 35.44 6.5
2018-06-06 103.45 105.07 103.05 104.95 348,255 35.58 6.53
2018-06-05 103.18 103.63 102.36 103.18 525,505 34.98 6.42
2018-06-04 102.99 103.59 102.13 102.73 1,025,881 34.82 6.39
2018-06-01 105.38 106.18 104.67 105.74 1,007,743 35.84 6.58
2018-05-31 105 106.64 102.65 106.42 1,946,709 36.08 6.62
2018-05-30 97.97 105.44 97.85 105.17 2,525,210 35.65 6.54
2018-05-29 97.12 97.73 96.23 96.82 1,149,439 32.82 6.02
2018-05-25 96.82 97.03 95.72 96.94 565,762 32.86 6.03
2018-05-24 95.45 96.52 95.45 95.98 479,411 32.54 5.97
2018-05-23 95.26 95.6 94.11 95.59 638,207 32.4 5.95
2018-05-22 97.2 97.2 95.79 96.06 928,459 32.56 5.97
2018-05-21 97.81 98 97 97.11 826,304 32.92 6.04
2018-05-18 97.68 98.43 97.41 98.33 663,044 33.33 6.12
2018-05-17 98.5 99.35 97.82 97.92 547,873 33.19 6.09
2018-05-16 99.2 99.2 98.42 98.58 556,101 33.42 6.13
2018-05-15 99.29 99.69 98.32 99.49 1,008,984 33.73 6.19
2018-05-14 99.52 100.72 99.33 99.95 1,484,878 33.88 6.22
2018-05-11 97.51 99.86 97.51 99.53 1,140,210 33.74 6.19
2018-05-10 95.84 97.04 95.68 96.51 1,827,337 32.72 6
2018-05-09 95.43 95.7 94.77 95.24 934,788 32.29 5.92
2018-05-08 96.47 96.51 94.56 94.69 1,544,422 32.1 5.89
2018-05-07 96.4 96.84 96.4 96.65 816,049 32.76 6.01
2018-05-04 96.96 97.2 96.43 96.54 733,088 32.73 6
2018-05-03 97.45 98.04 96.87 97.2 503,136 32.95 6.05
2018-05-02 96.75 97.64 96.41 96.96 547,594 32.87 6.03
2018-05-01 95.48 96.15 95.13 95.97 424,836 32.53 5.97
2018-04-30 96 96.74 95.2 95.81 471,999 32.48 5.96
2018-04-27 95.13 95.73 94.9 95.11 728,862 32.24 5.92
2018-04-26 94.79 95.31 94.26 94.89 450,237 32.17 5.9
2018-04-25 95.36 95.36 93.47 94.03 677,110 31.88 5.85
2018-04-24 97.55 97.55 94.86 95.8 886,260 32.48 5.96
2018-04-23 98.14 98.66 96.55 96.94 513,687 32.86 6.03
2018-04-20 98.97 99.14 96.88 98.51 773,802 33.39 6.13
2018-04-19 98.39 98.51 97.91 98.3 958,029 33.32 6.11
2018-04-18 98.8 98.98 97.82 98.28 610,202 33.32 6.11
2018-04-17 98.12 98.96 97.4 98.82 814,787 33.5 6.15
2018-04-16 97.7 97.93 97.33 97.53 975,024 33.06 6.07
2018-04-13 98.7 98.85 97.06 97.23 892,775 32.96 6.05
2018-04-12 98.6 99.29 97.97 98.04 677,535 33.23 6.1
2018-04-11 97.76 98.53 97.32 98.2 620,054 33.29 6.11
2018-04-10 99.17 99.41 97.59 97.96 1,066,103 33.21 6.09
2018-04-09 99.64 100.28 98.55 98.72 1,313,042 33.46 6.14
2018-04-06 100.56 101.13 98.65 98.71 678,266 33.46 6.14
2018-04-05 100 101.05 99.8 100.62 1,306,490 34.11 6.26
2018-04-04 97.25 99.47 96.85 99.08 1,593,293 33.59 6.16
2018-04-03 99.16 99.47 98.22 98.59 893,325 33.42 6.13
2018-04-02 100.14 100.83 98.66 98.74 921,278 33.47 6.14
2018-03-30 0 0 0 98.77 0 - -
2018-03-29 97.37 99.43 97.31 98.77 633,248 33.48 6.14
2018-03-28 97 97.98 96.59 96.84 891,352 32.83 6.02
2018-03-27 97.95 98.48 96.81 97 1,047,419 32.88 6.03
2018-03-26 98.36 99 97.51 97.78 916,263 33.15 6.08
2018-03-23 97.35 97.98 96 96.01 578,053 32.55 5.97
2018-03-22 97.53 99.26 96.83 96.88 921,004 32.84 6.03
2018-03-21 97.43 98.36 97.43 97.59 453,393 33.08 6.07
2018-03-20 97.55 97.55 96.56 97.02 486,032 32.89 6.03
2018-03-19 97.5 97.84 96.84 97.65 572,692 33.1 6.07
2018-03-16 99.39 99.39 97.61 97.96 834,503 33.21 6.09
2018-03-15 98.98 100.11 98.74 99.85 592,623 33.85 6.21
2018-03-14 98.13 98.88 97.34 98.51 637,953 33.39 6.13
2018-03-13 97.59 98.87 97.59 97.77 722,321 33.14 6.08
2018-03-12 96.79 97.98 96.46 97.45 394,604 33.03 6.06
2018-03-09 96.31 96.56 95.69 96.39 808,973 32.68 6
2018-03-08 95.79 96.14 95.05 95.57 958,626 32.4 5.94
2018-03-07 96.9 96.9 95.34 95.5 978,528 32.37 5.94
2018-03-06 97.11 97.65 96.55 97.35 531,925 33 6.06
2018-03-05 97.93 97.93 96.44 97.18 721,761 32.94 6.04
2018-03-02 96.71 98.63 96.66 98.42 465,108 33.36 6.12
2018-03-01 97.23 98.09 96.44 97.68 604,012 33.11 6.08
2018-02-28 98.63 98.93 97.17 97.18 426,033 32.94 6.04
2018-02-27 99.77 99.8 98.55 98.56 401,545 33.41 6.13
2018-02-26 100.26 101.15 99.91 100.08 651,403 33.93 6.22
2018-02-23 98.74 99.49 97.93 99.34 601,456 33.68 6.18
2018-02-22 97.84 98.13 96.83 97.7 607,128 33.12 6.08
2018-02-21 99.32 99.35 97.5 97.57 653,136 33.08 6.07
2018-02-20 99.92 100.12 98.74 99.51 489,014 33.73 6.19
2018-02-19 0 0 0 100.76 0 - -
2018-02-16 100.63 101.23 100 100.76 436,637 - -
2018-02-15 102.44 102.44 100.64 101.26 567,927 - -
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 Price63.78

HDFC Bank Historical PE ratio: Past 5 years

Max PE Ratio38.51Jan 12,2018
Min PE Ratio16.76Aug 27,2013
Avg PE Ratio28.25

HDFC Bank Historical PS ratio: Past 5 years

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

HDB Industry Peers

Company Price Change (%)
Toronto Dominion Bank (TD)57.850.19 (0.33%)
Banco Santander (SAN)5.460.03 (0.55%)
Mitsubishi Ufj Financial (MUFG)5.570.16 (2.79%)
Bnp Paribas (BNPQY)30.870.12 (0.39%)
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 523,299 typically implies breaking news or earnings release. HDB stock saw an opening price of $105.1, and a closing price of $105.19 on Jun 21, 2018. The average P/S ratio was 4.97 as can be seen from HDFC Bank stock history.