HDFC Bank

HDBK
🏛️ 인도 →
965.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,460.00 1,484.85 1,460.00 1,479.80 0.2M
2021-12-30 1,457.40 1,465.90 1,446.55 1,461.55 0.1M
2021-12-29 1,459.00 1,461.15 1,447.85 1,453.65 0.2M
2021-12-28 1,461.00 1,467.00 1,454.00 1,460.90 0.4M
2021-12-27 1,433.00 1,453.60 1,421.30 1,450.15 0.2M
2021-12-24 1,449.00 1,449.00 1,427.95 1,439.30 0.1M
2021-12-23 1,454.00 1,457.50 1,437.00 1,444.00 0.3M
2021-12-22 1,449.00 1,455.90 1,436.15 1,445.30 0.2M
2021-12-21 1,436.00 1,450.85 1,430.00 1,442.30 0.2M
2021-12-20 1,457.00 1,457.00 1,414.00 1,426.60 1.1M
2021-12-17 1,500.20 1,500.25 1,468.00 1,472.90 0.6M
2021-12-16 1,504.10 1,516.20 1,493.65 1,500.20 0.2M
2021-12-15 1,497.35 1,520.00 1,496.00 1,500.85 0.3M
2021-12-14 1,509.75 1,514.70 1,497.25 1,503.50 0.2M
2021-12-13 1,527.05 1,537.45 1,508.00 1,510.65 0.3M
2021-12-10 1,528.90 1,528.90 1,508.55 1,522.35 0.1M
2021-12-09 1,549.00 1,554.80 1,522.10 1,527.50 0.4M
2021-12-08 1,540.00 1,555.60 1,535.70 1,553.45 0.7M
2021-12-07 1,510.00 1,532.00 1,510.00 1,525.45 0.4M
2021-12-06 1,515.70 1,519.15 1,497.10 1,505.40 0.1M
2021-12-03 1,533.00 1,536.00 1,507.55 1,513.10 0.2M
2021-12-02 1,515.00 1,528.95 1,501.05 1,525.65 0.1M
2021-12-01 1,490.55 1,507.00 1,488.00 1,504.60 0.1M
2021-11-30 1,494.00 1,529.05 1,486.25 1,493.60 0.1M
2021-11-29 1,485.15 1,507.30 1,461.50 1,501.20 0.3M
2021-11-26 1,506.00 1,507.10 1,485.55 1,490.10 0.1M
2021-11-25 1,507.00 1,533.00 1,506.60 1,524.25 0.1M
2021-11-24 1,523.00 1,536.45 1,514.70 1,518.35 0.2M
2021-11-23 1,510.00 1,527.40 1,496.70 1,516.80 0.1M
2021-11-22 1,539.60 1,553.40 1,499.05 1,515.20 1.0M
2021-11-18 1,530.00 1,543.00 1,526.65 1,538.75 0.1M
2021-11-17 1,540.00 1,543.80 1,529.50 1,530.65 0.1M
2021-11-16 1,558.00 1,558.00 1,541.85 1,547.45 0.1M
2021-11-15 1,568.00 1,571.80 1,554.00 1,557.00 0.2M
2021-11-12 1,555.00 1,559.00 1,545.05 1,553.30 0.1M
2021-11-11 1,554.00 1,555.00 1,536.40 1,548.40 1.1M
2021-11-10 1,570.00 1,570.00 1,551.55 1,555.05 1.1M
2021-11-09 1,598.00 1,598.00 1,569.00 1,571.15 0.3M
2021-11-08 1,590.00 1,604.75 1,571.00 1,600.20 0.4M
2021-11-04 1,599.95 1,599.95 1,589.75 1,594.00 0.0M
2021-11-03 1,606.70 1,610.00 1,576.00 1,581.85 0.1M
2021-11-02 1,609.45 1,622.20 1,600.50 1,606.70 0.4M
2021-11-01 1,583.00 1,611.50 1,583.00 1,606.15 0.3M
2021-10-29 1,600.00 1,602.00 1,560.05 1,582.35 0.2M
2021-10-28 1,643.30 1,648.95 1,586.90 1,592.55 0.1M
2021-10-27 1,650.00 1,665.00 1,637.05 1,642.65 0.3M
2021-10-26 1,652.90 1,674.00 1,646.95 1,653.05 0.2M
2021-10-25 1,689.00 1,689.30 1,616.85 1,656.85 0.4M
2021-10-22 1,679.00 1,708.00 1,654.25 1,681.95 0.4M
2021-10-21 1,677.70 1,681.75 1,660.85 1,675.70 0.2M
2021-10-20 1,690.95 1,700.00 1,664.55 1,673.50 0.4M
2021-10-19 1,671.15 1,692.00 1,671.15 1,688.95 0.1M
2021-10-18 1,709.95 1,724.30 1,666.85 1,670.15 0.9M
2021-10-14 1,642.45 1,690.00 1,639.05 1,685.90 0.3M
2021-10-13 1,637.00 1,648.00 1,630.00 1,639.05 0.1M
2021-10-12 1,628.00 1,641.00 1,625.00 1,629.30 0.1M
2021-10-11 1,603.00 1,644.85 1,600.00 1,634.35 0.1M
2021-10-08 1,612.00 1,621.95 1,600.00 1,602.20 0.2M
2021-10-07 1,624.10 1,628.05 1,607.00 1,611.25 0.2M
2021-10-06 1,601.00 1,626.40 1,587.00 1,615.05 0.1M
2021-10-05 1,586.15 1,597.55 1,577.00 1,595.30 0.2M
2021-10-04 1,590.00 1,601.00 1,583.15 1,585.30 0.2M
2021-10-01 1,582.00 1,586.95 1,565.70 1,582.55 0.4M
2021-09-30 1,592.00 1,606.15 1,583.30 1,595.50 0.4M
2021-09-29 1,590.00 1,606.90 1,584.95 1,593.20 0.3M
2021-09-28 1,635.00 1,635.00 1,582.05 1,615.95 0.2M
2021-09-27 1,614.05 1,635.60 1,610.15 1,624.25 0.4M
2021-09-24 1,578.00 1,607.80 1,575.00 1,601.35 0.7M
2021-09-23 1,548.00 1,572.15 1,542.40 1,570.25 0.5M
2021-09-22 1,551.00 1,551.00 1,530.00 1,534.45 0.2M
2021-09-21 1,561.15 1,568.35 1,528.70 1,549.85 0.1M
2021-09-20 1,569.00 1,581.00 1,558.00 1,559.35 0.2M
2021-09-17 1,567.00 1,589.85 1,559.70 1,583.30 0.2M
2021-09-16 1,543.40 1,563.90 1,537.00 1,559.70 0.3M
2021-09-15 1,541.00 1,554.70 1,536.35 1,547.10 0.3M
2021-09-14 1,563.00 1,564.75 1,546.20 1,548.25 0.3M
2021-09-13 1,562.00 1,581.00 1,553.60 1,555.35 0.2M
2021-09-09 1,571.00 1,579.00 1,561.10 1,567.65 1.2M
2021-09-08 1,568.25 1,580.45 1,566.00 1,577.10 0.1M
2021-09-07 1,566.80 1,581.95 1,555.25 1,569.15 0.1M
2021-09-06 1,580.00 1,581.50 1,562.55 1,566.80 0.1M
2021-09-03 1,589.10 1,597.85 1,568.40 1,575.65 0.2M
2021-09-02 1,579.15 1,592.00 1,572.00 1,589.10 0.2M
2021-09-01 1,580.00 1,597.50 1,575.00 1,578.50 0.2M
2021-08-31 1,567.00 1,583.00 1,560.00 1,581.50 0.1M
2021-08-30 1,555.00 1,569.90 1,548.00 1,568.05 0.2M
2021-08-27 1,544.00 1,558.70 1,544.00 1,548.70 0.2M
2021-08-26 1,554.70 1,571.00 1,543.45 1,554.85 0.1M
2021-08-25 1,555.00 1,564.60 1,548.00 1,556.95 0.1M
2021-08-24 1,528.00 1,564.35 1,527.40 1,558.75 0.2M
2021-08-23 1,528.00 1,534.00 1,509.00 1,523.50 0.2M
2021-08-20 1,488.95 1,519.75 1,487.00 1,514.35 0.1M
2021-08-18 1,550.00 1,564.75 1,508.45 1,512.90 0.5M
2021-08-17 1,518.95 1,524.35 1,505.30 1,514.85 0.2M
2021-08-16 1,525.10 1,535.00 1,521.60 1,529.35 0.1M
2021-08-13 1,502.00 1,531.00 1,501.20 1,525.10 0.4M
2021-08-12 1,492.00 1,505.00 1,489.40 1,501.40 0.2M
2021-08-11 1,512.00 1,518.70 1,491.10 1,494.95 0.2M
2021-08-10 1,490.90 1,519.50 1,490.00 1,507.45 0.2M
2021-08-09 1,485.00 1,506.60 1,480.00 1,503.65 0.5M
2021-08-06 1,480.00 1,499.50 1,475.00 1,493.70 0.3M
2021-08-05 1,474.90 1,506.95 1,457.55 1,485.65 0.4M
2021-08-04 1,446.95 1,474.75 1,440.90 1,464.85 0.3M
2021-08-03 1,413.40 1,439.50 1,413.40 1,434.45 0.3M
2021-08-02 1,437.80 1,437.80 1,416.25 1,422.75 0.1M
2021-07-30 1,426.00 1,431.85 1,409.65 1,425.80 0.1M
2021-07-29 1,424.75 1,430.00 1,414.10 1,417.50 0.3M
2021-07-28 1,436.00 1,436.85 1,404.15 1,417.60 0.3M
2021-07-27 1,436.00 1,450.00 1,436.00 1,439.80 0.1M
2021-07-26 1,434.75 1,443.85 1,430.00 1,434.45 1.4M
2021-07-23 1,450.80 1,457.70 1,435.50 1,442.85 0.2M
2021-07-22 1,458.00 1,468.45 1,445.05 1,449.10 0.2M
2021-07-20 1,450.00 1,454.00 1,436.25 1,443.00 0.2M
2021-07-19 1,491.00 1,491.00 1,466.15 1,470.95 0.4M
2021-07-16 1,522.00 1,530.00 1,519.35 1,521.70 0.1M
2021-07-15 1,506.20 1,526.60 1,501.75 1,520.50 0.1M
2021-07-14 1,502.00 1,507.35 1,491.30 1,498.35 0.1M
2021-07-13 1,495.05 1,505.50 1,484.20 1,501.50 0.2M
2021-07-12 1,505.00 1,505.00 1,483.95 1,487.30 0.1M
2021-07-09 1,516.00 1,516.00 1,497.65 1,501.80 0.1M
2021-07-08 1,527.00 1,535.00 1,513.35 1,520.10 0.1M
2021-07-07 1,539.95 1,545.10 1,528.30 1,539.15 0.1M
2021-07-06 1,503.40 1,540.35 1,495.30 1,534.35 0.3M
2021-07-05 1,484.15 1,504.40 1,484.15 1,495.00 0.2M
2021-07-02 1,490.00 1,490.00 1,477.05 1,480.65 0.1M
2021-07-01 1,501.60 1,501.65 1,483.15 1,486.45 0.1M
2021-06-30 1,502.00 1,508.95 1,494.15 1,498.05 0.1M
2021-06-29 1,510.00 1,510.00 1,492.50 1,501.60 0.1M
2021-06-28 1,517.00 1,523.35 1,505.05 1,508.10 0.1M
2021-06-25 1,506.55 1,522.00 1,506.55 1,514.15 0.4M
2021-06-24 1,494.50 1,512.75 1,488.60 1,506.25 0.2M
2021-06-23 1,495.00 1,497.40 1,478.65 1,485.15 0.1M
2021-06-22 1,493.15 1,507.95 1,480.00 1,484.35 0.3M
2021-06-21 1,468.65 1,491.90 1,451.00 1,488.50 0.2M
2021-06-18 1,471.90 1,488.00 1,455.15 1,479.85 0.1M
2021-06-17 1,470.00 1,478.10 1,460.00 1,465.95 0.1M
2021-06-16 1,490.45 1,494.15 1,478.60 1,484.15 0.6M
2021-06-15 1,488.70 1,496.25 1,477.70 1,490.10 0.1M
2021-06-14 1,482.00 1,486.00 1,462.90 1,479.40 0.1M
2021-06-11 1,486.10 1,494.95 1,481.00 1,486.20 0.2M
2021-06-10 1,479.75 1,489.45 1,473.60 1,481.55 0.7M
2021-06-09 1,486.00 1,501.65 1,472.00 1,479.75 0.3M
2021-06-08 1,499.30 1,501.40 1,482.00 1,484.00 0.1M
2021-06-07 1,505.10 1,512.15 1,495.85 1,499.20 0.2M
2021-06-04 1,521.00 1,521.00 1,499.00 1,501.15 0.1M
2021-06-03 1,509.70 1,524.90 1,488.15 1,520.20 0.3M
2021-06-02 1,511.00 1,511.05 1,493.20 1,504.10 0.1M
2021-06-01 1,517.20 1,526.35 1,508.00 1,511.45 0.2M
2021-05-31 1,503.80 1,519.35 1,487.60 1,516.40 0.2M
2021-05-28 1,496.45 1,513.00 1,479.40 1,501.15 0.2M
2021-05-27 1,477.70 1,488.65 1,462.35 1,479.40 0.2M
2021-05-26 1,489.00 1,489.00 1,470.10 1,476.50 0.8M
2021-05-25 1,516.00 1,516.00 1,471.00 1,478.80 0.3M
2021-05-24 1,508.00 1,520.65 1,499.00 1,509.25 0.3M
2021-05-21 1,440.10 1,501.00 1,440.10 1,497.00 0.8M
2021-05-20 1,458.70 1,465.85 1,428.65 1,432.85 0.1M
2021-05-19 1,466.00 1,478.00 1,453.00 1,457.95 0.2M
2021-05-18 1,459.45 1,482.25 1,455.00 1,477.00 0.3M
2021-05-17 1,394.00 1,442.00 1,381.45 1,439.95 0.6M
2021-05-14 1,398.70 1,398.70 1,382.80 1,387.15 0.2M
2021-05-12 1,403.00 1,408.90 1,389.05 1,399.50 0.3M
2021-05-11 1,397.90 1,424.00 1,396.95 1,403.70 0.1M
2021-05-10 1,426.00 1,429.15 1,413.05 1,419.30 0.1M
2021-05-07 1,407.00 1,424.50 1,407.00 1,414.60 0.4M
2021-05-06 1,406.40 1,410.40 1,394.80 1,401.45 0.4M
2021-05-05 1,404.80 1,409.00 1,381.70 1,402.45 0.3M
2021-05-04 1,414.00 1,422.85 1,384.00 1,388.55 0.4M
2021-05-03 1,399.00 1,421.65 1,377.90 1,413.10 0.3M
2021-04-30 1,446.10 1,457.30 1,407.50 1,412.20 0.5M
2021-04-29 1,482.50 1,503.45 1,460.85 1,472.40 0.4M
2021-04-28 1,437.00 1,478.70 1,431.05 1,476.30 0.4M
2021-04-27 1,407.75 1,441.00 1,404.90 1,438.50 0.5M
2021-04-26 1,414.00 1,428.60 1,402.95 1,404.90 0.3M
2021-04-23 1,411.50 1,434.65 1,400.05 1,414.30 0.4M
2021-04-22 1,384.00 1,426.90 1,371.00 1,422.05 0.3M
2021-04-20 1,429.50 1,429.50 1,384.40 1,390.75 0.3M
2021-04-19 1,395.00 1,417.30 1,372.65 1,411.90 0.3M
2021-04-16 1,435.00 1,444.95 1,423.40 1,428.45 0.3M
2021-04-15 1,401.00 1,437.20 1,392.55 1,430.15 0.3M
2021-04-13 1,369.00 1,406.30 1,360.75 1,400.30 0.2M
2021-04-12 1,399.65 1,399.65 1,353.10 1,366.60 0.3M
2021-04-09 1,428.50 1,431.55 1,415.00 1,421.65 0.6M
2021-04-08 1,450.35 1,460.60 1,430.00 1,433.55 0.4M
2021-04-07 1,437.35 1,456.50 1,422.05 1,447.35 0.4M
2021-04-06 1,455.00 1,462.75 1,433.50 1,440.95 0.3M
2021-04-05 1,484.65 1,484.65 1,431.00 1,449.00 0.3M
2021-04-01 1,502.00 1,502.00 1,469.85 1,486.50 0.4M
2021-03-31 1,549.00 1,549.00 1,487.50 1,493.55 0.4M
2021-03-30 1,504.25 1,561.45 1,495.20 1,553.55 0.6M
2021-03-26 1,492.00 1,499.00 1,474.00 1,492.20 0.3M
2021-03-25 1,482.50 1,495.20 1,450.10 1,464.65 0.4M
2021-03-24 1,494.00 1,506.45 1,471.00 1,479.95 0.4M
2021-03-23 1,475.00 1,507.00 1,469.35 1,500.35 0.4M
2021-03-22 1,497.10 1,497.10 1,460.25 1,469.30 0.2M
2021-03-19 1,485.00 1,510.75 1,474.35 1,497.10 0.3M
2021-03-18 1,508.00 1,521.80 1,481.15 1,490.35 0.3M
2021-03-17 1,518.00 1,538.65 1,490.00 1,495.65 0.3M
2021-03-16 1,529.00 1,540.00 1,509.50 1,512.80 0.3M
2021-03-15 1,548.05 1,548.05 1,515.65 1,529.15 0.1M
2021-03-12 1,577.00 1,591.75 1,535.65 1,551.65 0.4M
2021-03-10 1,570.00 1,575.35 1,552.45 1,555.80 0.3M
2021-03-09 1,540.00 1,565.00 1,539.95 1,562.65 0.2M
2021-03-08 1,541.00 1,555.50 1,512.65 1,519.40 0.2M
2021-03-05 1,531.80 1,545.45 1,520.65 1,529.65 0.3M
2021-03-04 1,550.00 1,570.70 1,540.00 1,553.20 1.3M
2021-03-03 1,582.00 1,595.70 1,565.45 1,586.45 0.2M
2021-03-02 1,578.00 1,587.00 1,550.90 1,566.40 0.2M
2021-03-01 1,568.30 1,573.00 1,541.15 1,558.70 0.1M
2021-02-26 1,583.10 1,588.15 1,521.50 1,534.35 0.4M
2021-02-25 1,622.00 1,635.80 1,601.40 1,605.75 0.3M
2021-02-24 1,517.00 1,650.00 1,517.00 1,606.25 1.9M
2021-02-23 1,559.00 1,559.00 1,523.00 1,529.15 0.3M
2021-02-22 1,541.00 1,573.80 1,539.10 1,548.65 0.3M
2021-02-19 1,545.00 1,563.75 1,533.00 1,538.80 0.2M
2021-02-18 1,606.05 1,606.05 1,548.10 1,554.30 0.2M
2021-02-17 1,616.80 1,621.75 1,584.00 1,586.30 0.3M
2021-02-16 1,625.00 1,641.30 1,608.10 1,626.60 0.3M
2021-02-15 1,598.00 1,625.00 1,596.80 1,616.35 0.4M
2021-02-12 1,572.40 1,592.30 1,572.40 1,582.30 0.2M
2021-02-11 1,578.70 1,594.95 1,565.00 1,572.40 0.3M
2021-02-10 1,609.00 1,614.50 1,567.10 1,583.50 0.3M
2021-02-09 1,604.30 1,627.80 1,586.90 1,612.05 0.3M
2021-02-08 1,616.00 1,631.60 1,595.60 1,604.80 0.3M
2021-02-05 1,578.15 1,618.40 1,550.75 1,596.85 0.3M
2021-02-04 1,564.15 1,587.80 1,543.45 1,578.15 0.3M
2021-02-03 1,578.40 1,581.40 1,542.20 1,575.20 0.4M
2021-02-02 1,500.00 1,578.00 1,498.80 1,560.40 1.0M
2021-02-01 1,400.00 1,482.00 1,400.00 1,477.20 0.6M
2021-01-29 1,394.45 1,408.80 1,364.65 1,390.80 0.3M
2021-01-28 1,388.00 1,400.00 1,342.00 1,370.20 0.6M
2021-01-27 1,468.00 1,471.50 1,406.25 1,409.80 0.2M
2021-01-25 1,466.00 1,480.70 1,455.15 1,462.40 0.3M
2021-01-22 1,465.15 1,468.25 1,440.70 1,443.65 0.2M
2021-01-21 1,496.00 1,496.05 1,468.80 1,473.90 1.3M
2021-01-20 1,504.95 1,504.95 1,486.50 1,490.95 0.2M
2021-01-19 1,492.80 1,511.00 1,466.75 1,503.40 0.7M
2021-01-18 1,472.80 1,503.00 1,467.95 1,483.20 0.8M
2021-01-15 1,474.00 1,474.00 1,445.50 1,466.35 0.2M
2021-01-14 1,473.00 1,488.00 1,456.00 1,468.05 0.2M
2021-01-13 1,490.10 1,494.00 1,461.90 1,470.95 0.3M
2021-01-12 1,450.15 1,487.50 1,449.55 1,481.30 0.4M
2021-01-11 1,450.60 1,465.00 1,436.00 1,450.80 0.5M
2021-01-08 1,431.00 1,442.00 1,423.35 1,431.85 0.4M
2021-01-07 1,429.00 1,432.00 1,413.00 1,416.40 0.2M
2021-01-06 1,448.80 1,448.80 1,413.55 1,420.10 0.3M
2021-01-05 1,416.15 1,430.00 1,408.75 1,426.20 0.3M
2021-01-04 1,437.35 1,438.95 1,399.00 1,416.15 0.2M
2021-01-01 1,438.00 1,443.15 1,420.60 1,424.85 0.2M