Hdfc Ltd (HOFC11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.86418109188 | 22.53 | 25.43 | 19.6 | 19529 | 23.90449961 | FU |
| 4 | -2.76 | -11.097708082 | 24.87 | 25.66 | 19.6 | 9741 | 23.6350791 | FU |
| 12 | -4.03 | -15.4169854629 | 26.14 | 28.03 | 19.6 | 5509 | 24.67555594 | FU |
| 26 | -7.51 | -25.3544902093 | 29.62 | 32.49 | 19.6 | 5296 | 27.15338281 | FU |
| 52 | 3.65 | 19.7724810401 | 18.46 | 34.1 | 18.21 | 6371 | 27.68039002 | FU |
| 156 | -19.09 | -46.3349514563 | 41.2 | 46.6 | 18.1 | 5192 | 26.73286612 | FU |
| 260 | -19.09 | -46.3349514563 | 41.2 | 46.6 | 18.1 | 5192 | 26.73286612 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 22.11 | 0.28 | 1.28 | 22.05 | 23.41 | 21.83 | 1632 |
| 1734643800 | 21.83 | -1.66 | -7.07 | 23.73 | 23.79 | 21.61 | 2438 |
| 1734557400 | 23.49 | -0.21 | -0.89 | 22.7 | 23.82 | 21.63 | 4286 |
| 1734470940 | 23.7 | -0.9 | -3.66 | 24.85 | 24.85 | 19.6 | 13751 |
| 1734384540 | 24.6 | 2.59 | 11.77 | 22.01 | 25.43 | 22.01 | 60171 |
| 1734125340 | 22.01 | -0.29 | -1.30 | 22.53 | 23.8 | 20.54 | 16998 |
| 1734039000 | 22.3 | 0.01 | 0.04 | 22 | 22.3 | 20.5 | 13400 |
| 1733952540 | 22.29 | 0.83 | 3.87 | 20.82 | 22.29 | 20.82 | 5395 |
| 1733866140 | 21.46 | -1.44 | -6.29 | 23.09 | 23.09 | 21.13 | 5451 |
| 1733779740 | 22.9 | 1.7 | 8.02 | 21.2 | 23.52 | 21.13 | 1410 |
| 1733520600 | 21.2 | -1.69 | -7.38 | 23.12 | 23.7 | 21.02 | 2947 |
| 1733434200 | 22.89 | -0.9 | -3.78 | 23.8 | 23.8 | 22.44 | 1571 |
| 1733347800 | 23.79 | 1.75 | 7.94 | 21.91 | 24 | 21.73 | 3001 |
| 1733261340 | 22.04 | -0.77 | -3.38 | 22.81 | 23.09 | 22 | 9440 |
| 1733174940 | 22.81 | -1.59 | -6.52 | 24.65 | 24.97 | 22.81 | 4157 |
| 1732915740 | 24.4 | 0.21 | 0.87 | 24.39 | 24.4 | 22 | 34742 |
| 1732829400 | 24.19 | -0.27 | -1.10 | 24.43 | 24.45 | 24.08 | 4374 |
| 1732743000 | 24.46 | -0.34 | -1.37 | 24.82 | 25.59 | 24.1 | 1537 |
| 1732656600 | 24.8 | 0.55 | 2.27 | 24.49 | 24.81 | 24.08 | 1318 |
| 1732570140 | 24.25 | -0.5 | -2.02 | 25.45 | 25.66 | 24.25 | 6221 |
| 1732310940 | 24.75 | -0.05 | -0.20 | 24.87 | 25.09 | 24.08 | 2216 |
| 1732224600 | 24.8 | -0.87 | -3.39 | 25.67 | 25.67 | 24.61 | 230 |
| 1732051800 | 25.67 | 0.67 | 2.68 | 24.99 | 25.67 | 24.38 | 567 |
| 1731965340 | 25 | 0.41 | 1.67 | 24.6 | 25 | 24.35 | 1757 |
| 1731619800 | 24.59 | -0.21 | -0.85 | 24.3 | 24.79 | 24 | 1314 |
| 1731533400 | 24.8 | -0.3 | -1.20 | 25.36 | 25.49 | 24.49 | 5078 |
| 1731446940 | 25.1 | -0.89 | -3.42 | 25.33 | 25.99 | 25.1 | 2347 |
| 1731360540 | 25.99 | -0.89 | -3.31 | 26.88 | 27.18 | 25.34 | 1000 |
| 1731101400 | 26.88 | 0.81 | 3.11 | 25.54 | 28.03 | 25.54 | 10150 |
| 1731014940 | 26.07 | -0.04 | -0.15 | 26.1 | 26.1 | 25.3 | 107 |
| 1730928600 | 26.11 | 0.94 | 3.73 | 25.31 | 26.11 | 25.1 | 1371 |
| 1730842200 | 25.17 | 0.03 | 0.12 | 25.4 | 25.4 | 25.1 | 898 |
| 1730755800 | 25.14 | 0.03 | 0.12 | 25.12 | 25.19 | 25.1 | 1025 |
| 1730496600 | 25.11 | -0.49 | -1.91 | 26 | 26 | 25.1 | 4270 |
| 1730410200 | 25.6 | 0.36 | 1.43 | 25.24 | 26.7 | 25.1 | 11161 |
| 1730323800 | 25.24 | 0.13 | 0.52 | 25.1 | 25.25 | 25.1 | 939 |
| 1730237340 | 25.11 | -0.13 | -0.52 | 25.1 | 25.3 | 25.1 | 2014 |
| 1730151000 | 25.24 | 0.14 | 0.56 | 25.1 | 25.25 | 25.1 | 734 |
| 1729891800 | 25.1 | 0 | 0.00 | 25.1 | 25.24 | 25 | 1038 |
| 1729805400 | 25.1 | 0 | 0.00 | 25.4 | 25.4 | 25.1 | 1155 |
| 1729719000 | 25.1 | -0.9 | -3.46 | 25.1 | 25.83 | 25.1 | 5584 |
| 1729632600 | 26 | 0.63 | 2.48 | 25.39 | 26 | 25.1 | 6515 |
| 1729546140 | 25.37 | 0 | 0.00 | 25.37 | 26.57 | 25.37 | 1619 |
| 1729287000 | 25.37 | -0.53 | -2.05 | 25.89 | 25.9 | 25.37 | 3844 |
| 1729200540 | 25.9 | -0.9 | -3.36 | 26.26 | 26.31 | 25.11 | 5441 |
| 1729114140 | 26.8 | 0.8 | 3.08 | 26 | 26.8 | 25.49 | 716 |
| 1729027740 | 26 | 0.27 | 1.05 | 25.73 | 26.15 | 25.1 | 5878 |
| 1728941340 | 25.73 | -0.05 | -0.19 | 25.28 | 25.99 | 23.79 | 1345 |
| 1728682200 | 25.78 | -0.71 | -2.68 | 26.17 | 26.17 | 25.2 | 2370 |
| 1728595740 | 26.49 | 0.06 | 0.23 | 25.9 | 26.49 | 25.76 | 774 |
| 1728509400 | 26.43 | -0.37 | -1.38 | 26.79 | 26.8 | 26.2 | 321 |
| 1728422940 | 26.8 | -1.2 | -4.29 | 27.86 | 27.94 | 25.83 | 8688 |
| 1728336600 | 28 | 1.03 | 3.82 | 26.43 | 28 | 25.7 | 19811 |
| 1728077400 | 26.97 | -0.03 | -0.11 | 26.99 | 26.99 | 25.51 | 2184 |
| 1727991000 | 27 | 0.02 | 0.07 | 25.56 | 28 | 25.29 | 2897 |
| 1727904540 | 26.98 | -0.81 | -2.91 | 27.23 | 27.23 | 26.01 | 1048 |
| 1727818200 | 27.79 | -0.01 | -0.04 | 27.9 | 27.9 | 25.54 | 2121 |
| 1727731800 | 27.8 | 1.26 | 4.75 | 26.4 | 27.8 | 25.6 | 3671 |
| 1727472600 | 26.54 | 0.39 | 1.49 | 26.14 | 26.54 | 25.55 | 2717 |
| 1727386140 | 26.15 | -0.4 | -1.51 | 26.08 | 26.15 | 25.52 | 1875 |
| 1727299740 | 26.55 | -0.45 | -1.67 | 26.96 | 26.96 | 25.52 | 6520 |
| 1727213400 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 25.51 | 6880 |
| 1727127000 | 27.5 | 0.45 | 1.66 | 27.03 | 27.5 | 26.74 | 652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
