HDFC Bank Limited (BOM:500180)
India
· Delayed Price · Currency is INR 782.30
-7.60 (-0.96%)
At close: Apr 28, 2026
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 785.70 | 794.40 | 778.50 | 782.30 | 782.30 | -0.96% | 1,041,837 |
| Apr 27, 2026 | 787.20 | 793.00 | 785.35 | 789.90 | 789.90 | 0.64% | 1,008,626 |
| Apr 24, 2026 | 777.95 | 787.85 | 777.00 | 784.90 | 784.90 | 0.05% | 1,256,178 |
| Apr 23, 2026 | 792.35 | 796.80 | 782.55 | 784.50 | 784.50 | -1.93% | 3,688,921 |
| Apr 22, 2026 | 811.60 | 813.00 | 798.25 | 799.90 | 799.90 | -1.45% | 946,799 |
| Apr 21, 2026 | 795.80 | 814.50 | 795.50 | 811.65 | 811.65 | 2.04% | 1,155,265 |
| Apr 20, 2026 | 799.20 | 809.00 | 790.00 | 795.40 | 795.40 | -0.56% | 1,915,270 |
| Apr 17, 2026 | 792.50 | 803.90 | 788.30 | 799.90 | 799.90 | 0.55% | 1,590,072 |
| Apr 16, 2026 | 817.95 | 820.00 | 792.65 | 795.50 | 795.50 | -1.75% | 5,397,297 |
| Apr 15, 2026 | 808.95 | 814.90 | 804.85 | 809.70 | 809.70 | 1.97% | 1,427,664 |
| Apr 13, 2026 | 790.30 | 798.45 | 787.70 | 794.05 | 794.05 | -2.02% | 3,011,975 |
| Apr 10, 2026 | 811.90 | 814.30 | 801.15 | 810.40 | 810.40 | 1.65% | 1,104,587 |
| Apr 9, 2026 | 815.10 | 818.00 | 793.00 | 797.25 | 797.25 | -2.31% | 5,036,592 |
| Apr 8, 2026 | 804.00 | 817.75 | 796.00 | 816.10 | 816.10 | 5.71% | 3,253,160 |
| Apr 7, 2026 | 767.80 | 773.55 | 760.35 | 772.05 | 772.05 | 0.11% | 1,919,514 |
| Apr 6, 2026 | 756.30 | 773.00 | 745.05 | 771.20 | 771.20 | 2.68% | 2,244,302 |
| Apr 2, 2026 | 734.95 | 755.00 | 726.75 | 751.10 | 751.10 | 1.21% | 2,340,032 |
| Apr 1, 2026 | 742.40 | 756.00 | 739.20 | 742.15 | 742.15 | 1.41% | 4,535,927 |
| Mar 30, 2026 | 742.15 | 751.15 | 727.00 | 731.80 | 731.80 | -3.23% | 7,787,669 |
| Mar 27, 2026 | 779.95 | 779.95 | 754.45 | 756.25 | 756.25 | -3.26% | 6,142,410 |
| Mar 25, 2026 | 769.80 | 794.80 | 768.40 | 781.70 | 781.70 | 2.16% | 4,057,883 |
| Mar 24, 2026 | 767.75 | 772.60 | 747.70 | 765.15 | 765.15 | 2.88% | 2,829,026 |
| Mar 23, 2026 | 766.95 | 768.30 | 740.95 | 743.75 | 743.75 | -4.70% | 4,002,930 |
| Mar 20, 2026 | 788.00 | 794.00 | 778.60 | 780.45 | 780.45 | -2.41% | 5,028,824 |
| Mar 19, 2026 | 776.00 | 815.60 | 772.00 | 799.70 | 799.70 | -5.13% | 7,214,369 |
| Mar 18, 2026 | 845.25 | 846.80 | 831.70 | 842.95 | 842.95 | -0.34% | 1,101,070 |
| Mar 17, 2026 | 847.00 | 848.80 | 835.15 | 845.85 | 845.85 | 0.64% | 561,733 |
| Mar 16, 2026 | 816.60 | 844.45 | 815.60 | 840.50 | 840.50 | 2.88% | 1,912,631 |
| Mar 13, 2026 | 818.00 | 824.15 | 812.00 | 817.00 | 817.00 | -1.86% | 1,204,483 |
| Mar 12, 2026 | 822.25 | 836.65 | 820.00 | 832.50 | 832.50 | -0.18% | 2,503,832 |
| Mar 11, 2026 | 847.95 | 849.10 | 827.80 | 834.00 | 834.00 | -1.78% | 1,127,878 |
| Mar 10, 2026 | 847.60 | 857.00 | 842.10 | 849.10 | 849.10 | 1.18% | 1,212,888 |
| 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 |