HDFC Bank Limited (NSE:HDFCBANK)
India
· Delayed Price · Currency is INR 779.00
-3.55 (-0.45%)
Apr 29, 2026, 3:30 PM IST
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 785.50 | 786.00 | 780.25 | 785.30 | - | 0.35% | 3,505,889 |
| Apr 28, 2026 | 785.00 | 794.50 | 778.30 | 782.55 | 782.55 | -0.92% | 35,366,800 |
| Apr 27, 2026 | 787.50 | 793.00 | 785.00 | 789.80 | 789.80 | 0.63% | 18,115,370 |
| Apr 24, 2026 | 777.30 | 787.60 | 777.00 | 784.85 | 784.85 | 0.06% | 27,720,350 |
| Apr 23, 2026 | 792.00 | 796.65 | 782.50 | 784.35 | 784.35 | -1.94% | 37,677,610 |
| Apr 22, 2026 | 810.00 | 813.05 | 798.00 | 799.90 | 799.90 | -1.46% | 23,876,410 |
| Apr 21, 2026 | 795.20 | 814.90 | 795.20 | 811.75 | 811.75 | 2.05% | 49,135,750 |
| Apr 20, 2026 | 797.10 | 809.95 | 790.00 | 795.45 | 795.45 | -0.56% | 52,148,040 |
| Apr 17, 2026 | 790.10 | 803.95 | 788.20 | 799.90 | 799.90 | 0.56% | 37,282,540 |
| Apr 16, 2026 | 818.00 | 820.05 | 792.20 | 795.45 | 795.45 | -1.78% | 62,861,290 |
| Apr 15, 2026 | 804.95 | 814.80 | 804.00 | 809.90 | 809.90 | 1.91% | 39,769,510 |
| Apr 13, 2026 | 791.50 | 798.50 | 787.35 | 794.70 | 794.70 | -1.93% | 47,549,320 |
| Apr 10, 2026 | 804.00 | 812.25 | 801.00 | 810.30 | 810.30 | 1.58% | 38,156,020 |
| Apr 9, 2026 | 815.00 | 819.00 | 793.10 | 797.70 | 797.70 | -2.25% | 48,879,390 |
| Apr 8, 2026 | 800.00 | 817.80 | 796.00 | 816.10 | 816.10 | 5.71% | 70,269,510 |
| Apr 7, 2026 | 766.00 | 774.00 | 761.00 | 772.00 | 772.00 | 0.13% | 51,309,790 |
| Apr 6, 2026 | 759.00 | 772.75 | 745.00 | 771.00 | 771.00 | 2.68% | 42,976,650 |
| Apr 2, 2026 | 730.00 | 755.00 | 726.65 | 750.90 | 750.90 | 1.17% | 49,310,300 |
| Apr 1, 2026 | 743.00 | 755.90 | 739.10 | 742.25 | 742.25 | 1.46% | 78,862,760 |
| Mar 30, 2026 | 745.20 | 751.00 | 726.65 | 731.55 | 731.55 | -3.26% | 103,500,100 |
| Mar 27, 2026 | 773.20 | 774.90 | 754.55 | 756.20 | 756.20 | -3.34% | 65,485,190 |
| Mar 25, 2026 | 768.20 | 794.80 | 768.20 | 782.30 | 782.30 | 2.27% | 59,230,640 |
| Mar 24, 2026 | 755.00 | 772.75 | 747.70 | 764.90 | 764.90 | 2.79% | 61,269,980 |
| Mar 23, 2026 | 763.15 | 768.70 | 741.05 | 744.15 | 744.15 | -4.65% | 72,341,730 |
| Mar 20, 2026 | 785.00 | 793.75 | 778.20 | 780.45 | 780.45 | -2.22% | 103,129,400 |
| Mar 19, 2026 | 770.00 | 815.65 | 770.00 | 798.20 | 798.20 | -5.32% | 171,637,300 |
| Mar 18, 2026 | 845.35 | 846.80 | 831.60 | 843.05 | 843.05 | -0.27% | 23,507,060 |
| Mar 17, 2026 | 847.70 | 848.90 | 835.10 | 845.35 | 845.35 | 0.57% | 38,826,970 |
| Mar 16, 2026 | 817.00 | 844.50 | 815.65 | 840.60 | 840.60 | 2.89% | 52,182,600 |
| Mar 13, 2026 | 820.00 | 823.80 | 812.00 | 817.00 | 817.00 | -1.89% | 41,700,460 |
| Mar 12, 2026 | 820.10 | 836.40 | 820.10 | 832.75 | 832.75 | -0.14% | 46,107,560 |
| Mar 11, 2026 | 845.00 | 848.85 | 827.60 | 833.95 | 833.95 | -1.82% | 42,261,070 |
| Mar 10, 2026 | 850.05 | 856.80 | 840.60 | 849.45 | 849.45 | 1.04% | 52,866,020 |
| Mar 9, 2026 | 825.00 | 842.45 | 821.50 | 840.70 | 840.70 | -1.91% | 35,592,610 |
| Mar 6, 2026 | 868.05 | 871.70 | 855.10 | 857.05 | 857.05 | -2.36% | 34,439,640 |
| Mar 5, 2026 | 873.85 | 881.40 | 863.50 | 877.75 | 877.75 | 1.05% | 31,324,580 |
| Mar 4, 2026 | 848.00 | 879.30 | 848.00 | 868.65 | 868.65 | -1.22% | 39,862,320 |
| Mar 2, 2026 | 876.20 | 887.75 | 871.55 | 879.40 | 879.40 | -0.94% | 38,378,920 |
| Feb 27, 2026 | 898.60 | 898.95 | 885.00 | 887.75 | 887.75 | -1.21% | 34,620,750 |
| Feb 26, 2026 | 912.00 | 912.00 | 895.00 | 898.60 | 898.60 | -0.99% | 41,165,930 |
| Feb 25, 2026 | 910.55 | 916.00 | 903.10 | 907.60 | 907.60 | -0.32% | 27,884,300 |
| Feb 24, 2026 | 927.95 | 927.95 | 909.15 | 910.50 | 910.50 | -1.42% | 31,313,980 |
| Feb 23, 2026 | 916.50 | 925.65 | 915.25 | 923.60 | 923.60 | 1.29% | 23,270,120 |
| Feb 20, 2026 | 911.00 | 917.85 | 908.40 | 911.85 | 911.85 | -0.41% | 22,654,900 |
| Feb 19, 2026 | 929.00 | 929.20 | 912.45 | 915.60 | 915.60 | -0.98% | 21,209,230 |
| Feb 18, 2026 | 923.20 | 925.50 | 919.55 | 924.70 | 924.70 | -0.11% | 12,738,700 |
| Feb 17, 2026 | 923.00 | 928.10 | 918.60 | 925.70 | 925.70 | -0.01% | 22,599,620 |
| Feb 16, 2026 | 903.90 | 929.50 | 902.10 | 925.80 | 925.80 | 2.42% | 18,806,980 |
| Feb 13, 2026 | 913.00 | 928.20 | 901.00 | 903.90 | 903.90 | -1.81% | 50,188,350 |
| Feb 12, 2026 | 927.00 | 928.60 | 918.50 | 920.60 | 920.60 | -0.70% | 33,872,200 |
| Feb 11, 2026 | 931.25 | 936.00 | 925.30 | 927.10 | 927.10 | -0.57% | 24,869,800 |
| Feb 10, 2026 | 930.00 | 940.90 | 929.95 | 932.40 | 932.40 | -0.52% | 31,525,380 |
| Feb 9, 2026 | 945.00 | 950.00 | 935.35 | 937.25 | 937.25 | -0.41% | 23,947,820 |
| Feb 6, 2026 | 945.00 | 948.10 | 937.60 | 941.10 | 941.10 | -0.91% | 18,120,270 |
| Feb 5, 2026 | 956.00 | 956.05 | 946.70 | 949.70 | 949.70 | -0.36% | 28,103,160 |
| Feb 4, 2026 | 952.50 | 957.20 | 947.95 | 953.10 | 953.10 | 0.46% | 24,366,770 |
| Feb 3, 2026 | 983.75 | 994.00 | 945.00 | 948.70 | 948.70 | 2.22% | 50,336,960 |
| Feb 2, 2026 | 915.00 | 929.80 | 909.30 | 928.10 | 928.10 | 0.65% | 28,032,100 |
| Feb 1, 2026 | 932.00 | 939.65 | 912.65 | 922.10 | 922.10 | -0.77% | 9,856,486 |
| Jan 30, 2026 | 930.00 | 938.90 | 927.75 | 929.25 | 929.25 | -0.67% | 29,691,230 |
| Jan 29, 2026 | 930.10 | 939.30 | 924.35 | 935.50 | 935.50 | 0.30% | 37,175,620 |
| Jan 28, 2026 | 932.50 | 941.45 | 928.40 | 932.70 | 932.70 | 0.68% | 35,347,130 |
| Jan 27, 2026 | 906.00 | 931.20 | 905.00 | 926.40 | 926.40 | 1.12% | 44,753,090 |
| Jan 23, 2026 | 920.00 | 926.10 | 909.25 | 916.10 | 916.10 | -0.28% | 30,985,240 |
| Jan 22, 2026 | 928.00 | 928.30 | 913.20 | 918.70 | 918.70 | -0.18% | 44,444,750 |
| Jan 21, 2026 | 925.00 | 932.15 | 915.50 | 920.35 | 920.35 | -1.17% | 32,766,850 |
| Jan 20, 2026 | 929.30 | 934.50 | 919.60 | 931.20 | 931.20 | 0.36% | 36,022,720 |
| Jan 19, 2026 | 935.90 | 936.15 | 919.50 | 927.90 | 927.90 | -0.34% | 38,191,940 |
| Jan 16, 2026 | 922.00 | 935.95 | 919.20 | 931.10 | 931.10 | 0.61% | 37,780,230 |
| Jan 14, 2026 | 930.00 | 940.05 | 920.20 | 925.45 | 925.45 | -1.27% | 36,688,240 |
| Jan 13, 2026 | 947.70 | 947.70 | 932.60 | 937.35 | 937.35 | 0.04% | 32,042,820 |
| Jan 12, 2026 | 937.50 | 942.00 | 929.60 | 936.95 | 936.95 | -0.22% | 21,071,660 |
| Jan 9, 2026 | 945.00 | 950.60 | 933.30 | 939.00 | 939.00 | -0.81% | 38,183,830 |
| Jan 8, 2026 | 944.70 | 953.00 | 941.40 | 946.70 | 946.70 | -0.25% | 21,928,840 |
| Jan 7, 2026 | 956.00 | 956.45 | 946.00 | 949.05 | 949.05 | -1.37% | 52,884,710 |
| Jan 6, 2026 | 962.70 | 966.70 | 956.00 | 962.20 | 962.20 | -1.57% | 31,988,780 |
| Jan 5, 2026 | 1,005.75 | 1,006.40 | 976.30 | 977.50 | 977.50 | -2.41% | 27,647,370 |
| Jan 2, 2026 | 991.15 | 1,003.20 | 988.80 | 1,001.60 | 1,001.60 | 1.05% | 11,751,450 |
| Jan 1, 2026 | 993.50 | 997.55 | 989.50 | 991.15 | 991.15 | -0.01% | 7,132,074 |
| Dec 31, 2025 | 991.00 | 997.60 | 987.60 | 991.20 | 991.20 | 0.03% | 10,963,450 |
| Dec 30, 2025 | 990.20 | 995.00 | 982.20 | 990.90 | 990.90 | -0.08% | 33,155,840 |
| Dec 29, 2025 | 993.10 | 997.40 | 987.20 | 991.70 | 991.70 | -0.04% | 13,545,740 |
| Dec 26, 2025 | 996.00 | 997.20 | 987.70 | 992.10 | 992.10 | -0.51% | 9,360,853 |
| Dec 24, 2025 | 993.00 | 999.40 | 993.00 | 997.20 | 997.20 | 0.06% | 13,699,990 |
| Dec 23, 2025 | 990.50 | 998.90 | 987.70 | 996.60 | 996.60 | 0.90% | 17,927,840 |
| Dec 22, 2025 | 988.00 | 992.90 | 983.90 | 987.70 | 987.70 | 0.22% | 13,540,410 |
| Dec 19, 2025 | 987.00 | 988.00 | 978.70 | 985.50 | 985.50 | 0.59% | 25,952,380 |
| Dec 18, 2025 | 973.30 | 987.40 | 973.30 | 979.70 | 979.70 | -0.44% | 14,912,400 |
| Dec 17, 2025 | 996.00 | 996.00 | 980.80 | 984.00 | 984.00 | -1.04% | 19,080,920 |
| Dec 16, 2025 | 990.10 | 998.70 | 990.10 | 994.30 | 994.30 | -0.18% | 20,049,080 |
| Dec 15, 2025 | 992.00 | 1,001.80 | 992.00 | 996.10 | 996.10 | -0.54% | 9,790,060 |
| Dec 12, 2025 | 1,003.00 | 1,004.70 | 998.20 | 1,001.50 | 1,001.50 | 0.12% | 11,988,610 |
| Dec 11, 2025 | 990.00 | 1,002.70 | 988.50 | 1,000.30 | 1,000.30 | 1.06% | 11,844,800 |
| Dec 10, 2025 | 997.50 | 998.50 | 985.30 | 989.80 | 989.80 | -0.73% | 15,322,830 |
| Dec 9, 2025 | 994.90 | 1,002.80 | 994.00 | 997.10 | 997.10 | -0.60% | 15,294,320 |
| Dec 8, 2025 | 1,000.00 | 1,006.50 | 997.50 | 1,003.10 | 1,003.10 | -0.02% | 12,901,020 |
| Dec 5, 2025 | 992.00 | 1,008.00 | 990.20 | 1,003.30 | 1,003.30 | 0.61% | 12,843,360 |
| Dec 4, 2025 | 1,000.00 | 1,004.70 | 993.00 | 997.20 | 997.20 | -0.33% | 14,528,160 |
| Dec 3, 2025 | 986.00 | 1,002.30 | 986.00 | 1,000.50 | 1,000.50 | 1.08% | 15,448,770 |
| Dec 2, 2025 | 988.00 | 994.40 | 985.00 | 989.80 | 989.80 | -1.23% | 27,316,660 |