HDFC Bank Limited (BOM:500180)
India
· Delayed Price · Currency is INR 839.20
-17.90 (-2.09%)
At close: Mar 9, 2026
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 829.90 | 842.75 | 823.00 | 839.20 | 839.20 | -2.09% | 1,782,240 |
| Mar 6, 2026 | 869.90 | 871.95 | 855.15 | 857.10 | 857.10 | -2.39% | 3,384,757 |
| Mar 5, 2026 | 871.10 | 881.40 | 864.00 | 878.05 | 878.05 | 1.11% | 1,783,557 |
| Mar 4, 2026 | 847.00 | 879.25 | 847.00 | 868.40 | 868.40 | -1.51% | 1,684,235 |
| Mar 2, 2026 | 871.05 | 887.75 | 871.05 | 881.75 | 881.75 | -0.64% | 3,167,635 |
| Feb 27, 2026 | 898.85 | 900.00 | 885.25 | 887.40 | 887.40 | -1.27% | 2,398,282 |
| Feb 26, 2026 | 910.30 | 912.00 | 895.45 | 898.85 | 898.85 | -0.98% | 1,467,353 |
| Feb 25, 2026 | 911.95 | 916.00 | 903.10 | 907.75 | 907.75 | -0.32% | 1,076,533 |
| Feb 24, 2026 | 923.90 | 926.95 | 909.45 | 910.70 | 910.70 | -1.42% | 1,022,055 |
| Feb 23, 2026 | 912.15 | 925.70 | 912.15 | 923.85 | 923.85 | 1.31% | 2,800,825 |
| Feb 20, 2026 | 909.95 | 918.00 | 908.40 | 911.90 | 911.90 | -0.45% | 921,385 |
| Feb 19, 2026 | 929.95 | 929.95 | 912.35 | 916.05 | 916.05 | -0.93% | 1,035,509 |
| Feb 18, 2026 | 923.00 | 925.95 | 919.80 | 924.65 | 924.65 | -0.10% | 552,660 |
| Feb 17, 2026 | 922.95 | 928.25 | 918.65 | 925.60 | 925.60 | 0.02% | 621,194 |
| Feb 16, 2026 | 905.70 | 929.40 | 902.25 | 925.45 | 925.45 | 2.19% | 5,217,591 |
| Feb 13, 2026 | 916.85 | 928.15 | 901.55 | 905.65 | 905.65 | -1.61% | 4,105,639 |
| Feb 12, 2026 | 926.05 | 928.70 | 918.50 | 920.45 | 920.45 | -0.71% | 2,170,350 |
| Feb 11, 2026 | 931.05 | 936.00 | 925.00 | 927.05 | 927.05 | -0.54% | 1,909,603 |
| Feb 10, 2026 | 933.40 | 941.00 | 931.00 | 932.10 | 932.10 | -0.55% | 1,548,899 |
| Feb 9, 2026 | 944.05 | 950.55 | 935.35 | 937.25 | 937.25 | -0.41% | 1,069,386 |
| Feb 6, 2026 | 944.90 | 947.60 | 937.75 | 941.15 | 941.15 | -0.88% | 187,135 |
| Feb 5, 2026 | 953.50 | 955.95 | 947.00 | 949.50 | 949.50 | -0.41% | 4,034,302 |
| Feb 4, 2026 | 949.15 | 957.20 | 948.70 | 953.45 | 953.45 | 0.53% | 1,139,667 |
| Feb 3, 2026 | 980.00 | 990.00 | 945.05 | 948.40 | 948.40 | 2.28% | 1,062,402 |
| Feb 2, 2026 | 914.05 | 930.00 | 909.90 | 927.30 | 927.30 | 0.77% | 668,631 |
| Feb 1, 2026 | 931.05 | 939.60 | 912.65 | 920.20 | 920.20 | -0.98% | 677,732 |
| Jan 30, 2026 | 929.05 | 938.90 | 927.95 | 929.35 | 929.35 | -0.67% | 1,197,750 |
| Jan 29, 2026 | 932.60 | 939.00 | 924.30 | 935.65 | 935.65 | 0.32% | 2,401,193 |
| Jan 28, 2026 | 928.35 | 941.40 | 928.35 | 932.65 | 932.65 | 0.63% | 1,325,109 |
| Jan 27, 2026 | 899.95 | 931.00 | 899.90 | 926.85 | 926.85 | 1.16% | 1,083,872 |
| Jan 23, 2026 | 919.40 | 925.95 | 909.25 | 916.25 | 916.25 | -0.34% | 598,461 |
| Jan 22, 2026 | 926.25 | 928.25 | 913.50 | 919.40 | 919.40 | -0.08% | 1,972,674 |
| Jan 21, 2026 | 925.00 | 932.70 | 915.40 | 920.15 | 920.15 | -1.18% | 685,008 |
| Jan 20, 2026 | 927.65 | 934.50 | 920.00 | 931.15 | 931.15 | 0.38% | 4,299,767 |
| Jan 19, 2026 | 938.30 | 938.75 | 919.45 | 927.60 | 927.60 | -0.38% | 1,796,067 |
| Jan 16, 2026 | 924.75 | 936.25 | 919.50 | 931.15 | 931.15 | 0.56% | 1,820,553 |
| Jan 14, 2026 | 932.00 | 940.05 | 920.20 | 926.00 | 926.00 | -1.20% | 1,217,236 |
| Jan 13, 2026 | 945.05 | 947.95 | 934.00 | 937.25 | 937.25 | 0.06% | 742,953 |
| Jan 12, 2026 | 938.70 | 942.00 | 929.55 | 936.65 | 936.65 | -0.22% | 823,794 |
| Jan 9, 2026 | 946.45 | 950.35 | 933.20 | 938.70 | 938.70 | -0.83% | 1,014,507 |
| Jan 8, 2026 | 945.00 | 952.85 | 941.70 | 946.60 | 946.60 | -0.27% | 9,669,961 |
| Jan 7, 2026 | 957.20 | 957.60 | 946.00 | 949.15 | 949.15 | -1.38% | 7,401,483 |
| Jan 6, 2026 | 968.45 | 968.45 | 955.90 | 962.40 | 962.40 | -1.56% | 2,306,092 |
| Jan 5, 2026 | 1,002.10 | 1,006.30 | 976.35 | 977.70 | 977.70 | -2.35% | 1,269,360 |
| Jan 2, 2026 | 990.75 | 1,003.00 | 988.95 | 1,001.20 | 1,001.20 | 1.05% | 341,045 |
| Jan 1, 2026 | 992.05 | 997.50 | 989.30 | 990.75 | 990.75 | -0.10% | 1,055,343 |
| Dec 31, 2025 | 991.60 | 997.50 | 987.80 | 991.75 | 991.75 | 0.11% | 398,496 |
| Dec 30, 2025 | 991.85 | 994.85 | 982.20 | 990.70 | 990.70 | -0.09% | 662,628 |
| Dec 29, 2025 | 992.40 | 997.30 | 987.00 | 991.55 | 991.55 | -0.09% | 450,062 |
| Dec 26, 2025 | 996.00 | 997.30 | 988.50 | 992.40 | 992.40 | -0.47% | 144,333 |
| Dec 24, 2025 | 994.20 | 999.30 | 993.25 | 997.10 | 997.10 | 0.07% | 448,011 |
| Dec 23, 2025 | 991.80 | 998.50 | 987.70 | 996.40 | 996.40 | 0.91% | 249,755 |
| Dec 22, 2025 | 985.90 | 992.80 | 984.05 | 987.45 | 987.45 | 0.15% | 403,890 |
| Dec 19, 2025 | 983.00 | 988.00 | 979.00 | 985.95 | 985.95 | 0.64% | 943,813 |
| Dec 18, 2025 | 979.90 | 987.30 | 976.25 | 979.65 | 979.65 | -0.47% | 1,528,119 |
| Dec 17, 2025 | 998.05 | 998.05 | 980.85 | 984.30 | 984.30 | -0.99% | 1,068,420 |
| Dec 16, 2025 | 992.85 | 998.55 | 991.00 | 994.15 | 994.15 | -0.17% | 800,750 |
| Dec 15, 2025 | 992.00 | 1,002.00 | 991.95 | 995.85 | 995.85 | -0.43% | 109,101 |
| Dec 12, 2025 | 1,001.90 | 1,004.70 | 998.05 | 1,000.20 | 1,000.20 | - | 380,119 |
| Dec 11, 2025 | 990.95 | 1,002.70 | 988.55 | 1,000.20 | 1,000.20 | 0.99% | 1,479,629 |
| Dec 10, 2025 | 996.85 | 998.65 | 985.20 | 990.35 | 990.35 | -0.65% | 579,203 |
| Dec 9, 2025 | 993.85 | 1,002.75 | 993.85 | 996.85 | 996.85 | -0.62% | 373,651 |
| Dec 8, 2025 | 999.00 | 1,006.30 | 997.80 | 1,003.10 | 1,003.10 | - | 201,445 |
| Dec 5, 2025 | 990.95 | 1,007.90 | 990.95 | 1,003.10 | 1,003.10 | 0.59% | 406,258 |
| Dec 4, 2025 | 998.25 | 1,004.75 | 992.55 | 997.25 | 997.25 | -0.32% | 1,499,772 |
| Dec 3, 2025 | 988.45 | 1,002.30 | 987.85 | 1,000.45 | 1,000.45 | 1.06% | 573,043 |
| Dec 2, 2025 | 993.00 | 994.50 | 985.70 | 990.00 | 990.00 | -1.25% | 424,122 |
| Dec 1, 2025 | 1,016.05 | 1,017.90 | 999.40 | 1,002.55 | 1,002.55 | -0.44% | 330,942 |
| Nov 28, 2025 | 1,007.95 | 1,012.00 | 1,004.30 | 1,007.00 | 1,007.00 | -0.22% | 153,665 |
| Nov 27, 2025 | 1,001.00 | 1,016.85 | 1,001.00 | 1,009.25 | 1,009.25 | 0.54% | 2,242,837 |
| Nov 26, 2025 | 985.05 | 1,006.95 | 983.00 | 1,003.85 | 1,003.85 | 1.41% | 1,611,446 |
| Nov 25, 2025 | 1,004.00 | 1,006.05 | 988.40 | 989.85 | 989.85 | -0.92% | 464,725 |
| Nov 24, 2025 | 998.20 | 1,011.00 | 994.35 | 999.05 | 999.05 | 0.09% | 675,044 |
| Nov 21, 2025 | 1,002.05 | 1,008.60 | 996.50 | 998.15 | 998.15 | -1.06% | 833,398 |
| Nov 20, 2025 | 998.80 | 1,011.00 | 992.10 | 1,008.80 | 1,008.80 | 1.42% | 1,603,223 |
| Nov 19, 2025 | 989.95 | 996.50 | 984.00 | 994.65 | 994.65 | 0.31% | 343,679 |
| Nov 18, 2025 | 997.50 | 998.80 | 989.00 | 991.60 | 991.60 | -0.52% | 289,231 |
| Nov 17, 2025 | 990.05 | 997.95 | 985.55 | 996.80 | 996.80 | 0.80% | 1,934,061 |
| Nov 14, 2025 | 971.50 | 991.55 | 971.45 | 988.85 | 988.85 | 0.21% | 408,881 |
| Nov 13, 2025 | 983.75 | 990.30 | 982.50 | 986.80 | 986.80 | -0.27% | 1,462,892 |
| Nov 12, 2025 | 1,000.00 | 1,000.00 | 987.35 | 989.45 | 989.45 | -0.23% | 493,627 |
| Nov 11, 2025 | 985.00 | 993.25 | 978.15 | 991.70 | 991.70 | 0.75% | 235,562 |
| Nov 10, 2025 | 980.00 | 991.75 | 980.00 | 984.35 | 984.35 | 0.15% | 501,924 |
| Nov 7, 2025 | 984.30 | 984.80 | 974.55 | 982.90 | 982.90 | -0.16% | 611,248 |
| Nov 6, 2025 | 983.90 | 991.00 | 974.20 | 984.50 | 984.50 | -0.06% | 1,294,375 |
| Nov 4, 2025 | 989.75 | 996.70 | 983.65 | 985.10 | 985.10 | -0.75% | 597,421 |
| Nov 3, 2025 | 985.50 | 994.65 | 983.20 | 992.50 | 992.50 | 0.49% | 754,198 |
| Oct 31, 2025 | 994.90 | 1,004.35 | 982.20 | 987.65 | 987.65 | -1.05% | 944,173 |
| Oct 30, 2025 | 1,001.00 | 1,009.75 | 997.00 | 998.10 | 998.10 | -0.97% | 837,299 |
| Oct 29, 2025 | 1,003.90 | 1,012.20 | 1,000.00 | 1,007.90 | 1,007.90 | 0.43% | 495,087 |
| Oct 28, 2025 | 998.85 | 1,008.45 | 995.80 | 1,003.55 | 1,003.55 | 0.06% | 316,782 |
| Oct 27, 2025 | 994.75 | 1,009.65 | 994.75 | 1,002.90 | 1,002.90 | 0.82% | 287,841 |
| Oct 24, 2025 | 1,008.90 | 1,011.90 | 991.50 | 994.70 | 994.70 | -1.41% | 346,012 |
| Oct 23, 2025 | 1,019.80 | 1,020.35 | 1,005.00 | 1,008.95 | 1,008.95 | 0.16% | 1,772,998 |
| Oct 21, 2025 | 1,007.70 | 1,010.60 | 1,004.60 | 1,007.30 | 1,007.30 | 0.40% | 335,819 |
| Oct 20, 2025 | 999.00 | 1,020.00 | 998.50 | 1,003.30 | 1,003.30 | 0.08% | 429,243 |
| Oct 17, 2025 | 994.25 | 1,008.90 | 987.05 | 1,002.50 | 1,002.50 | 0.83% | 446,832 |
| Oct 16, 2025 | 979.60 | 996.50 | 979.60 | 994.25 | 994.25 | 1.54% | 1,468,807 |
| Oct 15, 2025 | 977.05 | 985.00 | 973.05 | 979.15 | 979.15 | 0.21% | 645,625 |
| Oct 14, 2025 | 971.95 | 980.45 | 969.00 | 977.10 | 977.10 | -0.09% | 245,931 |