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 | 0.54 | 1.85121700377 | 29.17 | 30.15 | 27.87 | 2543 | 28.87145565 | FU |
| 4 | 0.52 | 1.78143199726 | 29.19 | 30.41 | 27.4 | 5795 | 29.05002726 | FU |
| 12 | -1.29 | -4.16129032258 | 31 | 32.49 | 27.4 | 4506 | 29.71413974 | FU |
| 26 | 10.34 | 53.381517811 | 19.37 | 34.1 | 18.49 | 8041 | 29.1020064 | FU |
| 52 | 5.71 | 23.7916666667 | 24 | 34.1 | 18.1 | 5681 | 26.69429817 | FU |
| 156 | -11.49 | -27.8883495146 | 41.2 | 46.6 | 18.1 | 5150 | 26.8027833 | FU |
| 260 | -11.49 | -27.8883495146 | 41.2 | 46.6 | 18.1 | 5150 | 26.8027833 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152600 | 29.71 | -0.09 | -0.30 | 29.78 | 30.15 | 29.01 | 2141 |
| 1723066200 | 29.8 | 0.49 | 1.67 | 29.44 | 30 | 28.43 | 1793 |
| 1722979740 | 29.31 | 0 | 0.00 | 29.31 | 29.45 | 28.17 | 1241 |
| 1722893400 | 29.31 | -0.29 | -0.98 | 29.61 | 29.61 | 28 | 1924 |
| 1722634200 | 29.6 | 1.29 | 4.56 | 27.88 | 29.99 | 27.88 | 1010 |
| 1722547800 | 28.31 | -0.87 | -2.98 | 29.17 | 29.17 | 27.87 | 6748 |
| 1722461400 | 29.18 | 0.86 | 3.04 | 27.86 | 29.21 | 27.86 | 72862 |
| 1722374940 | 28.32 | -0.54 | -1.87 | 28.86 | 28.86 | 27.4 | 5713 |
| 1722288600 | 28.86 | -0.7 | -2.37 | 29.03 | 29.08 | 28.36 | 235 |
| 1722029400 | 29.56 | -0.06 | -0.20 | 29.62 | 29.62 | 29.14 | 199 |
| 1721943000 | 29.62 | 0.47 | 1.61 | 28.54 | 29.64 | 28.11 | 338 |
| 1721856600 | 29.15 | 0.37 | 1.29 | 28.78 | 29.15 | 27.92 | 1360 |
| 1721770140 | 28.78 | 0.63 | 2.24 | 28.25 | 28.78 | 28.05 | 1528 |
| 1721683800 | 28.15 | 0.05 | 0.18 | 28.02 | 28.38 | 28 | 1015 |
| 1721424600 | 28.1 | 0 | 0.00 | 28.1 | 28.94 | 28.1 | 913 |
| 1721338200 | 28.1 | -0.4 | -1.40 | 28.5 | 28.5 | 28.1 | 970 |
| 1721251800 | 28.5 | -0.47 | -1.62 | 28.97 | 29.15 | 28.29 | 5798 |
| 1721165340 | 28.97 | -0.04 | -0.14 | 29.01 | 29.81 | 28.52 | 2576 |
| 1721079000 | 29.01 | -0.49 | -1.66 | 29.5 | 30.41 | 28.7 | 2985 |
| 1720819800 | 29.5 | 0 | 0.00 | 29 | 29.5 | 28.52 | 2403 |
| 1720733400 | 29.5 | 0.11 | 0.37 | 29.19 | 29.9 | 28.05 | 4292 |
| 1720647000 | 29.39 | -0.61 | -2.03 | 30.08 | 30.08 | 29.39 | 3633 |
| 1720560540 | 30 | -0.99 | -3.19 | 29.94 | 30.7 | 29.3 | 3902 |
| 1720474200 | 30.99 | 0.3 | 0.98 | 30.4 | 30.99 | 29.31 | 1792 |
| 1720215000 | 30.69 | 1.29 | 4.39 | 29.41 | 30.69 | 29.4 | 6563 |
| 1720128540 | 29.4 | -0.4 | -1.34 | 30.49 | 30.69 | 28.8 | 5250 |
| 1720042200 | 29.8 | -0.2 | -0.67 | 30 | 31.5 | 28.99 | 5377 |
| 1719955800 | 30 | -0.1 | -0.33 | 29.74 | 30 | 28.7 | 3454 |
| 1719869400 | 30.1 | -2.39 | -7.36 | 32.479999 | 32.479999 | 29.03 | 6715 |
| 1719610200 | 32.49 | 3.68 | 12.77 | 28.01 | 32.49 | 28.01 | 3871 |
| 1719523800 | 28.81 | 0.19 | 0.66 | 28.63 | 29.01 | 28 | 2334 |
| 1719437400 | 28.62 | 0.03 | 0.10 | 28.59 | 28.73 | 28.57 | 6249 |
| 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 | 30.02 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
