Skip to main content
HDFC Bank Limited (BOM:500180)
India flag India · Delayed Price · Currency is INR
1,003.10
+5.85 (0.59%)
At close: Dec 5, 2025

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025990.951,007.90990.951,003.101,003.100.59%406,258
Dec 4, 2025998.251,004.75992.55997.25997.25-0.32%1,499,772
Dec 3, 2025988.451,002.30987.851,000.451,000.451.06%573,043
Dec 2, 2025993.00994.50985.70990.00990.00-1.25%424,122
Dec 1, 20251,016.051,017.90999.401,002.551,002.55-0.44%330,942
Nov 28, 20251,007.951,012.001,004.301,007.001,007.00-0.22%153,665
Nov 27, 20251,001.001,016.851,001.001,009.251,009.250.54%2,242,837
Nov 26, 2025985.051,006.95983.001,003.851,003.851.41%1,611,446
Nov 25, 20251,004.001,006.05988.40989.85989.85-0.92%464,725
Nov 24, 2025998.201,011.00994.35999.05999.050.09%675,044
Nov 21, 20251,002.051,008.60996.50998.15998.15-1.06%833,398
Nov 20, 2025998.801,011.00992.101,008.801,008.801.42%1,603,223
Nov 19, 2025989.95996.50984.00994.65994.650.31%343,679
Nov 18, 2025997.50998.80989.00991.60991.60-0.52%289,231
Nov 17, 2025990.05997.95985.55996.80996.800.80%1,934,061
Nov 14, 2025971.50991.55971.45988.85988.850.21%408,881
Nov 13, 2025983.75990.30982.50986.80986.80-0.27%1,462,892
Nov 12, 20251,000.001,000.00987.35989.45989.45-0.23%493,627
Nov 11, 2025985.00993.25978.15991.70991.700.75%235,562
Nov 10, 2025980.00991.75980.00984.35984.350.15%501,924
Nov 7, 2025984.30984.80974.55982.90982.90-0.16%611,248
Nov 6, 2025983.90991.00974.20984.50984.50-0.06%1,294,375
Nov 4, 2025989.75996.70983.65985.10985.10-0.75%597,421
Nov 3, 2025985.50994.65983.20992.50992.500.49%754,198
Oct 31, 2025994.901,004.35982.20987.65987.65-1.05%944,173
Oct 30, 20251,001.001,009.75997.00998.10998.10-0.97%837,299
Oct 29, 20251,003.901,012.201,000.001,007.901,007.900.43%495,087
Oct 28, 2025998.851,008.45995.801,003.551,003.550.06%316,782
Oct 27, 2025994.751,009.65994.751,002.901,002.900.82%287,841
Oct 24, 20251,008.901,011.90991.50994.70994.70-1.41%346,012
Oct 23, 20251,019.801,020.351,005.001,008.951,008.950.16%1,772,998
Oct 21, 20251,007.701,010.601,004.601,007.301,007.300.40%335,819
Oct 20, 2025999.001,020.00998.501,003.301,003.300.08%429,243
Oct 17, 2025994.251,008.90987.051,002.501,002.500.83%446,832
Oct 16, 2025979.60996.50979.60994.25994.251.54%1,468,807
Oct 15, 2025977.05985.00973.05979.15979.150.21%645,625
Oct 14, 2025971.95980.45969.00977.10977.10-0.09%245,931
Oct 13, 2025973.05981.00972.00977.95977.95-0.30%572,440
Oct 10, 2025977.20986.00977.20980.90980.900.38%779,152
Oct 9, 2025974.80978.75970.00977.15977.15-0.16%2,508,131
Oct 8, 2025980.95985.95974.55978.75978.75-0.36%1,062,911
Oct 7, 2025973.75989.80971.00982.30982.300.88%1,634,607
Oct 6, 2025973.40977.00962.15973.75973.750.93%938,322
Oct 3, 2025949.95966.95949.95964.75964.75-0.05%489,548
Oct 1, 2025951.40969.45946.20965.20965.201.48%1,789,291
Sep 30, 2025955.00959.60946.45951.15951.150.07%223,686
Sep 29, 2025945.00956.90939.05950.45950.450.56%582,978
Sep 26, 2025945.00951.40941.60945.15945.15-0.47%991,028
Sep 25, 2025952.70958.25947.35949.60949.60-0.09%1,508,885
Sep 24, 2025952.05956.95943.25950.50950.50-0.74%503,341
Sep 23, 2025965.15968.65955.40957.55957.55-0.65%676,523
Sep 22, 2025967.00971.00962.00963.80963.80-0.34%355,063
Sep 19, 2025976.35976.35962.05967.05967.05-0.97%1,228,569
Sep 18, 2025973.65979.65969.15976.55976.551.05%873,223
Sep 17, 2025966.90974.40964.45966.40966.40-0.06%561,447
Sep 16, 2025965.95969.25962.80966.95966.950.03%471,449
Sep 15, 2025969.80972.40964.90966.70966.70-0.02%244,333
Sep 12, 2025970.05970.50962.25966.90966.90-0.12%594,769
Sep 11, 2025961.95969.40959.55968.10968.100.21%1,072,864
Sep 10, 2025973.80974.35961.75966.05966.050.12%522,764
Sep 9, 2025971.00974.50963.50964.90964.90-0.09%375,700
Sep 8, 2025968.90973.35960.50965.75965.750.30%286,257
Sep 5, 2025967.00967.00954.10962.90962.900.18%133,679
Sep 4, 2025961.90965.80956.25961.20961.200.78%787,031
Sep 3, 2025947.25956.30940.00953.80953.801.00%421,542
Sep 2, 2025950.50954.00943.85944.40944.40-0.66%384,042
Sep 1, 2025951.45957.35946.50950.70950.70-0.08%269,192
Aug 29, 2025955.95963.45950.00951.45951.45-0.68%539,645
Aug 28, 2025972.95972.95955.00958.00958.00-1.55%405,706
Aug 26, 2025982.20986.30968.00973.05973.05-0.94%1,467,484
Aug 25, 2025980.98988.78978.85982.25982.25-0.01%856,132
Aug 22, 2025996.55997.18978.80982.38982.38-1.28%440,098
Aug 21, 2025998.90998.90991.70995.10995.100.11%574,614
Aug 20, 2025993.00996.20989.75994.00994.00-0.16%638,082
Aug 19, 2025999.001,002.93993.53995.63995.63-0.62%2,029,212
Aug 18, 20251,002.801,012.93997.731,001.831,001.830.62%567,152
Aug 14, 2025994.85998.33985.85995.70995.700.61%340,592
Aug 13, 2025990.03993.98984.50989.68989.680.48%2,068,368
Aug 12, 2025995.18998.00983.83984.98984.98-1.31%576,536
Aug 11, 2025986.63999.18986.63998.00998.001.16%568,736
Aug 8, 2025994.98996.15985.00986.53986.53-1.12%706,092
Aug 7, 2025989.981,000.78988.15997.70997.700.63%535,472
Aug 6, 2025985.50994.08985.05991.50991.500.32%465,484
Aug 5, 2025993.50996.70983.50988.30988.30-0.79%2,491,760
Aug 4, 20251,006.501,009.45994.00996.13996.13-0.99%465,276
Aug 1, 20251,007.501,013.781,005.001,006.131,006.13-0.32%1,021,724
Jul 31, 20251,005.531,015.251,004.131,009.351,009.35-0.34%355,756
Jul 30, 20251,018.151,018.151,008.731,012.801,012.800.16%194,572
Jul 29, 20251,000.981,013.53999.001,011.151,011.150.71%2,334,666
Jul 28, 20251,003.251,010.501,000.081,004.031,004.030.18%651,966
Jul 25, 20251,007.001,007.50999.531,002.251,002.25-0.47%386,038
Jul 24, 20251,016.531,017.501,004.501,007.001,004.50-0.52%433,542
Jul 23, 20251,007.081,014.851,001.281,012.301,009.790.89%277,974
Jul 22, 20251,005.031,008.901,001.451,003.381,000.880.33%3,909,874
Jul 21, 2025988.481,001.15988.481,000.10997.622.19%2,244,408
Jul 18, 2025995.00998.88976.50978.70976.27-1.47%777,394
Jul 17, 20251,000.031,001.50991.53993.30990.83-0.48%2,151,788
Jul 16, 20251,007.101,010.95996.50998.10995.620.05%1,009,534
Jul 15, 2025988.481,001.50987.30997.65995.170.62%2,492,210
Jul 14, 2025991.78994.55985.28991.50989.04-0.03%209,356