Mercados españoles cerrados

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
1.517,05-11,75 (-0,77%)
Al cierre: 03:59PM IST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20241530,001539,401514,401517,051517,05248.830
29 abr 20241514,001533,951506,501528,801528,80415.345
26 abr 20241518,351527,851505,751509,751509,75621.831
25 abr 20241508,501519,001508,001510,651510,65194.898
24 abr 20241515,051521,701508,751510,951510,95153.513
23 abr 20241520,001525,101503,101507,201507,20465.553
22 abr 20241550,351556,501507,951512,301512,301.254.779
19 abr 20241487,851535,201480,551531,301531,30844.129
18 abr 20241516,301518,851490,751494,601494,60498.958
16 abr 20241486,951513,001482,151509,401509,40471.153
15 abr 20241500,001510,001492,551494,951494,95532.613
12 abr 20241523,601530,001513,501518,901518,90931.182
10 abr 20241548,751549,301533,251535,801535,80466.432
09 abr 20241555,551555,551540,101548,601548,60162.632
08 abr 20241557,701557,701541,501546,051546,05303.093
05 abr 20241543,001554,001530,001549,401549,401.471.714
04 abr 20241505,001529,851505,001527,901527,901.962.848
03 abr 20241473,351495,601471,451482,551482,55220.638
02 abr 20241466,601494,651465,501479,951479,95288.918
01 abr 20241459,001473,251456,101470,151470,15781.302
28 mar 20241440,001459,701440,001448,201448,201.170.187
27 mar 20241423,901446,951421,051440,701440,70923.355
26 mar 20241428,751438,501422,101426,901426,901.056.158
22 mar 20241437,301450,701437,301442,951442,95783.356
21 mar 20241440,051450,901438,251445,101445,10727.949
20 mar 20241448,801451,601424,751431,101431,10211.454
19 mar 20241432,401451,851432,401448,951448,95478.463
18 mar 20241447,951455,951436,001446,201446,20339.053
15 mar 20241451,951459,451441,701452,201452,201.591.334
14 mar 20241460,101465,001444,201455,801455,80563.462
13 mar 20241464,951471,401450,351460,101460,101.437.480
12 mar 20241431,651463,851429,501459,901459,90579.792
11 mar 20241429,501446,301423,101427,051427,05907.822
07 mar 20241446,801450,951441,251446,351446,35824.269
06 mar 20241432,001452,301432,001441,851441,85837.487
05 mar 20241422,951442,951422,101441,101441,10411.294
04 mar 20241432,401437,001424,001432,201432,20646.742
01 mar 20241402,201433,151400,201431,151431,15535.918
29 feb 20241401,001410,001398,001402,751402,75355.393
28 feb 20241422,601424,251404,101408,151408,15746.867
27 feb 20241413,801426,701413,301420,551420,55216.503
26 feb 20241419,951434,701415,001422,251422,251.006.099
23 feb 20241423,101433,951417,001420,901420,901.103.409
22 feb 20241416,401428,951412,401419,801419,80688.924
21 feb 20241465,001465,001435,051438,201438,20364.558
20 feb 20241417,401457,001412,251453,751453,751.251.133
19 feb 20241431,001431,001415,101417,101417,10808.055
16 feb 20241424,951428,151408,601419,901419,90988.986
15 feb 20241387,801415,251384,501413,751413,75489.088
14 feb 20241380,901391,451363,451384,001384,00782.159
13 feb 20241393,401403,901384,101394,001394,00809.924
12 feb 20241403,951413,701383,601390,551390,55719.021
09 feb 20241395,951414,001387,251403,201403,201.766.598
08 feb 20241431,951438,951400,901403,651403,65588.601
07 feb 20241458,801458,801427,201429,901429,90328.749
06 feb 20241445,101449,451432,501443,801443,80714.159
05 feb 20241446,901451,501434,051445,101445,101.278.419
02 feb 20241476,001480,001443,001446,851446,851.503.062
01 feb 20241472,651473,651456,351466,401466,40287.741
31 ene 20241442,101475,001436,951462,251462,25367.342
30 ene 20241455,601463,151440,901444,201444,20865.130
29 ene 20241453,951462,851442,301455,651455,652.407.150
25 ene 20241453,651454,751419,001435,301435,301.576.010
24 ene 20241393,651458,501382,401455,851455,852.733.512
23 ene 20241459,951474,951425,001427,601427,601.070.004
19 ene 20241514,001514,001469,001470,701470,705.827.976
18 ene 2024------
17 ene 20241583,851596,001527,251536,901536,902.211.606
16 ene 20241674,751683,901658,051678,951678,95268.968
15 ene 20241646,151681,001644,101671,851671,85975.007
12 ene 20241650,051656,151633,551639,551639,55798.897
11 ene 20241657,951662,451643,451649,001649,00232.762
10 ene 20241643,901659,851641,051656,001656,00108.428
09 ene 20241665,151677,551647,001650,401650,40347.365
08 ene 20241675,251682,201659,301663,751663,75701.842
05 ene 20241686,701704,901668,251682,501682,50542.815
04 ene 20241680,051694,951670,951690,101690,10137.203
03 ene 20241699,051702,401669,001672,851672,85420.893
02 ene 20241700,551702,751688,651699,251699,251.377.378
01 ene 20241709,651709,651691,501700,651700,65808.998
29 dic 20231701,951715,601695,051709,651709,65917.530
28 dic 20231710,001721,701701,151705,201705,20452.549
27 dic 20231684,151706,101679,301702,851702,85609.670
26 dic 20231670,801685,951668,701683,101683,10167.186
22 dic 20231686,351686,351666,901670,701670,701.068.307
21 dic 20231651,701689,851649,451686,401686,40314.004
20 dic 20231655,201668,551644,201656,201656,20886.915
19 dic 20231646,001658,151644,001653,051653,05271.563
18 dic 20231660,001664,501650,701656,001656,001.054.348
15 dic 20231655,201666,551646,301656,301656,30669.526
14 dic 20231644,001658,501644,001649,951649,95431.339
13 dic 20231633,651636,251615,201631,601631,60135.396
12 dic 20231652,551656,951631,351634,501634,50264.768
11 dic 20231659,951664,101646,651650,751650,751.345.277
08 dic 20231630,601655,001630,601653,101653,101.470.459
07 dic 20231627,201634,251616,001630,601630,60117.119
06 dic 20231636,901636,901616,901627,201627,20136.308
05 dic 20231622,001636,501617,001623,451623,45482.076
04 dic 20231590,001612,001572,951609,051609,052.254.759
01 dic 20231559,001565,551551,601555,501555,501.238.082
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...