HDFC Bank Limited (FRA:HDFA)
Germany
· Delayed Price · Currency is EUR 30.40
0.00 (0.00%)
At close: Dec 5, 2025
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Dec 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Dec 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Nov 27, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 3.90% | 1 |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Nov 20, 2025 | 31.20 | 32.60 | 31.20 | 32.60 | 32.60 | 0.62% | 50 |
| Nov 19, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 2.53% | 180 |
| Nov 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | 1 |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | 80 |
| Nov 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Nov 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Nov 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Nov 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Nov 7, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 1.30% | 300 |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Nov 5, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.28% | 800 |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 116 |
| Oct 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 16, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 3.36% | 600 |
| Oct 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Oct 14, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 2.03% | 1 |
| Oct 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Oct 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 1, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.08% | 120 |
| Sep 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 175 |
| Sep 26, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 200 |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Sep 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Sep 12, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.34% | 186 |
| Sep 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Sep 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Sep 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.18% | 33 |
| Sep 5, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Sep 4, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.46% | - |
| Sep 3, 2025 | 29.50 | 30.50 | 29.50 | 30.50 | 30.50 | 1.67% | 160 |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | - |
| Aug 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.81% | - |
| Aug 27, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| Aug 26, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.60% | - |
| Aug 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -2.34% | - |
| Aug 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% | 30 |
| Aug 21, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Aug 20, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.78% | - |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | - |
| Aug 18, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.80% | - |
| Aug 15, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Aug 14, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Aug 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.79% | - |
| Aug 12, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Aug 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.08% | - |
| Aug 8, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.23 | 1.56% | 40 |
| Aug 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | -0.78% | - |
| Aug 6, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.98 | -1.53% | - |
| Aug 5, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.47 | - | - |
| Aug 4, 2025 | 33.25 | 33.25 | 32.75 | 32.75 | 32.47 | -2.96% | 164 |
| Aug 1, 2025 | 33.00 | 33.75 | 33.00 | 33.75 | 33.46 | 2.27% | 200 |
| Jul 31, 2025 | 32.75 | 33.00 | 32.75 | 33.00 | 32.72 | - | 16 |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | 0.76% | - |
| Jul 29, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.42 | -2.24% | - |
| Jul 28, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.16 | 2.29% | 2 |
| Jul 25, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.42 | -0.76% | - |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | 0.76% | - |
| Jul 23, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.42 | -0.76% | - |
| Jul 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | 3.13% | - |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.67 | -0.78% | - |