Hdfc Ltd (HOFC11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -2.12256076686 | 29.21 | 30 | 28.58 | 2379 | 29.09563982 | FU |
| 4 | -2.16 | -7.0243902439 | 30.75 | 31.69 | 28.09 | 3374 | 30.05483652 | FU |
| 12 | -0.16 | -0.55652173913 | 28.75 | 34.1 | 28.09 | 8407 | 31.63975003 | FU |
| 26 | 9.44 | 49.2950391645 | 19.15 | 34.1 | 18.21 | 7536 | 28.12229726 | FU |
| 52 | 5.4 | 23.2858990944 | 23.19 | 34.1 | 18.1 | 5494 | 26.12552859 | FU |
| 156 | -12.61 | -30.6067961165 | 41.2 | 46.6 | 18.1 | 5158 | 26.59131768 | FU |
| 260 | -12.61 | -30.6067961165 | 41.2 | 46.6 | 18.1 | 5158 | 26.59131768 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 28.59 | -0.01 | -0.03 | 28.58 | 28.73 | 28.58 | 1868 |
| 1719264600 | 28.6 | -0.41 | -1.41 | 28.9 | 29.01 | 28.58 | 2377 |
| 1719005400 | 29.01 | -0.19 | -0.65 | 29.31 | 29.32 | 29.01 | 3448 |
| 1718918940 | 29.2 | -0.7 | -2.34 | 29.62 | 29.62 | 29.1 | 3036 |
| 1718832540 | 29.9 | 0.88 | 3.03 | 29.01 | 30 | 29.01 | 1575 |
| 1718746200 | 29.02 | -0.97 | -3.23 | 29.21 | 29.93 | 29.02 | 1458 |
| 1718659800 | 29.99 | 0.69 | 2.35 | 29.32 | 29.99 | 29 | 7490 |
| 1718400600 | 29.3 | 0.1 | 0.34 | 29.19 | 29.93 | 28.58 | 2465 |
| 1718314200 | 29.2 | -0.65 | -2.18 | 29.7 | 29.88 | 28.09 | 3395 |
| 1718227800 | 29.85 | 0.15 | 0.51 | 29.7 | 29.89 | 29.7 | 3168 |
| 1718141400 | 29.7 | -0.06 | -0.20 | 29.76 | 29.81 | 29.7 | 2423 |
| 1718055000 | 29.76 | -1.07 | -3.47 | 30.21 | 30.59 | 29.23 | 1710 |
| 1717795800 | 30.83 | 0.75 | 2.49 | 30.05 | 30.83 | 30 | 2433 |
| 1717709400 | 30.08 | -0.52 | -1.70 | 30.21 | 30.28 | 30.02 | 3141 |
| 1717622940 | 30.6 | -0.07 | -0.23 | 30.67 | 30.78 | 30.3 | 5674 |
| 1717536600 | 30.67 | -0.02 | -0.07 | 30.69 | 30.75 | 30.03 | 2191 |
| 1717450200 | 30.69 | -0.02 | -0.07 | 31.58 | 31.69 | 30.65 | 6491 |
| 1717191000 | 30.71 | -0.03 | -0.10 | 30.65 | 30.82 | 30.65 | 1384 |
| 1717018140 | 30.74 | -0.09 | -0.29 | 30.66 | 30.9 | 30.65 | 7858 |
| 1716931740 | 30.83 | 0.13 | 0.42 | 30.75 | 31.17 | 30.65 | 2387 |
| 1716845340 | 30.7 | -0.45 | -1.44 | 30.85 | 31.01 | 30.7 | 3417 |
| 1716586200 | 31.15 | 0.15 | 0.48 | 30.66 | 31.15 | 30.66 | 2755 |
| 1716499800 | 31 | 0.19 | 0.62 | 30.81 | 31.01 | 30.65 | 1069 |
| 1716413340 | 30.81 | -0.01 | -0.03 | 30.84 | 31.56 | 30.67 | 1858 |
| 1716327000 | 30.82 | 0 | 0.00 | 30.82 | 31.17 | 30.82 | 6853 |
| 1716240600 | 30.82 | -0.29 | -0.93 | 31.05 | 31.58 | 30.81 | 2360 |
| 1715981400 | 31.11 | -0.05 | -0.16 | 31.16 | 31.32 | 30.75 | 8805 |
| 1715895000 | 31.16 | 0.16 | 0.52 | 31 | 31.27 | 30.78 | 7747 |
| 1715808600 | 31 | 0.08 | 0.26 | 30.91 | 31.49 | 30.65 | 10154 |
| 1715722200 | 30.92 | -0.07 | -0.23 | 30.91 | 31.05 | 30.86 | 2039 |
| 1715635800 | 30.99 | 0 | 0.00 | 31 | 31 | 30.76 | 1890 |
| 1715376600 | 30.99 | -0.06 | -0.19 | 31 | 31.03 | 30.65 | 6000 |
| 1715290140 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 30.29 | 3770 |
| 1715203800 | 31.05 | 0.23 | 0.75 | 30.82 | 31.58 | 30.82 | 11257 |
| 1715117400 | 30.82 | -0.23 | -0.74 | 31 | 31.05 | 30.72 | 12407 |
| 1715031000 | 31.05 | -0.16 | -0.51 | 31.21 | 31.21 | 31 | 5385 |
| 1714771800 | 31.21 | -0.01 | -0.03 | 31.01 | 33.22 | 31 | 11075 |
| 1714685400 | 31.22 | -1.28 | -3.94 | 32.5 | 32.5 | 30.51 | 4179 |
| 1714512600 | 32.5 | 1.85 | 6.04 | 30.66 | 32.99 | 30.12 | 43174 |
| 1714426200 | 30.65 | -1.67 | -5.17 | 31.59 | 31.67 | 30 | 44778 |
| 1714167000 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 31 | 62186 |
| 1714080540 | 32.32 | -0.19 | -0.58 | 32.509999 | 32.53 | 31 | 81566 |
| 1713994200 | 32.509999 | -0.37 | -1.13 | 32.88 | 32.88 | 32.5 | 6091 |
| 1713907800 | 32.88 | -0.22 | -0.66 | 32.9 | 33.24 | 32.5 | 6273 |
| 1713821340 | 33.1 | 0.2 | 0.61 | 32.9 | 33.32 | 32.5 | 4483 |
| 1713562200 | 32.9 | 0.1 | 0.30 | 32.52 | 33.1 | 32.509999 | 2233 |
| 1713475800 | 32.799999 | -0.01 | -0.03 | 32.81 | 33.2 | 32.52 | 2555 |
| 1713389400 | 32.81 | 0.71 | 2.21 | 32.5 | 32.89 | 32.1 | 1262 |
| 1713302940 | 32.1 | -0.55 | -1.68 | 32.64 | 32.65 | 32 | 937 |
| 1713216600 | 32.65 | -0.35 | -1.06 | 33 | 33 | 32.58 | 16587 |
| 1712957400 | 33 | 0 | 0.00 | 32.6 | 33.5 | 32.5 | 7961 |
| 1712870940 | 33 | 0 | 0.00 | 33 | 33.5 | 33 | 3833 |
| 1712784540 | 33 | -0.45 | -1.35 | 33.52 | 33.64 | 33 | 3054 |
| 1712698140 | 33.45 | 0.45 | 1.36 | 33.009999 | 34.1 | 33 | 6934 |
| 1712611740 | 33 | 2 | 6.45 | 31.5 | 33.15 | 31.02 | 11545 |
| 1712352600 | 31 | 0 | 0.00 | 30.05 | 31.38 | 30.05 | 3472 |
| 1712266140 | 31 | 1.41 | 4.77 | 28.99 | 31 | 28.43 | 6703 |
| 1712179740 | 29.59 | 0.61 | 2.10 | 28.8 | 30.12 | 28.8 | 4060 |
| 1712093400 | 28.98 | 0.23 | 0.80 | 28.75 | 29.05 | 28.75 | 816 |
| 1712006940 | 28.75 | -1.49 | -4.93 | 29.79 | 29.79 | 28.6 | 2729 |
| 1711661400 | 30.24 | 1.97 | 6.97 | 28.28 | 30.28 | 28.27 | 102367 |
| 1711574940 | 28.27 | -0.02 | -0.07 | 28.29 | 28.3 | 27.73 | 2082 |
| 1711488540 | 28.29 | 0.09 | 0.32 | 28.18 | 28.29 | 27.5 | 32652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
