HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
35.72
-0.24 (-0.67%)
At close: Dec 5, 2025, 4:00 PM EST
36.34
+0.62 (1.74%)
After-hours: Dec 5, 2025, 7:41 PM EST
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.12 | 36.12 | 35.60 | 35.72 | 35.72 | -0.67% | 2,897,313 |
| Dec 4, 2025 | 35.82 | 36.09 | 35.74 | 35.96 | 35.96 | 0.25% | 2,246,632 |
| Dec 3, 2025 | 36.19 | 36.35 | 35.86 | 35.87 | 35.87 | 0.08% | 2,734,164 |
| Dec 2, 2025 | 35.40 | 35.87 | 35.40 | 35.84 | 35.84 | 1.13% | 3,951,519 |
| Dec 1, 2025 | 36.70 | 36.78 | 35.16 | 35.44 | 35.44 | -3.75% | 8,688,599 |
| Nov 28, 2025 | 36.82 | 37.01 | 36.69 | 36.82 | 36.82 | 0.52% | 1,571,599 |
| Nov 26, 2025 | 36.50 | 36.77 | 36.43 | 36.63 | 36.63 | 1.24% | 2,228,043 |
| Nov 25, 2025 | 36.13 | 36.22 | 35.55 | 36.18 | 36.18 | -0.55% | 2,685,534 |
| Nov 24, 2025 | 36.64 | 36.66 | 36.27 | 36.38 | 36.38 | -0.79% | 3,873,194 |
| Nov 21, 2025 | 36.71 | 37.05 | 36.43 | 36.67 | 36.67 | -0.57% | 4,854,201 |
| Nov 20, 2025 | 36.85 | 37.35 | 36.82 | 36.88 | 36.88 | 1.15% | 4,282,892 |
| Nov 19, 2025 | 37.01 | 37.12 | 36.43 | 36.46 | 36.46 | -1.80% | 2,994,188 |
| Nov 18, 2025 | 36.73 | 37.29 | 36.60 | 37.13 | 37.13 | 0.79% | 4,245,306 |
| Nov 17, 2025 | 36.41 | 37.11 | 36.41 | 36.84 | 36.84 | 1.10% | 3,954,756 |
| Nov 14, 2025 | 36.27 | 36.50 | 35.96 | 36.44 | 36.44 | 0.47% | 2,389,826 |
| Nov 13, 2025 | 36.40 | 36.40 | 36.17 | 36.27 | 36.27 | -0.58% | 3,739,890 |
| Nov 12, 2025 | 36.38 | 36.55 | 36.25 | 36.48 | 36.48 | -0.60% | 3,588,687 |
| Nov 11, 2025 | 36.27 | 36.75 | 36.18 | 36.70 | 36.70 | 1.75% | 2,600,905 |
| Nov 10, 2025 | 35.82 | 36.14 | 35.65 | 36.07 | 36.07 | 0.73% | 2,416,990 |
| Nov 7, 2025 | 35.76 | 36.14 | 35.61 | 35.81 | 35.81 | 0.34% | 3,479,151 |
| Nov 6, 2025 | 35.95 | 35.95 | 35.54 | 35.69 | 35.69 | -0.39% | 4,087,544 |
| Nov 5, 2025 | 36.14 | 36.19 | 35.51 | 35.83 | 35.83 | -1.13% | 4,880,190 |
| Nov 4, 2025 | 36.23 | 36.37 | 35.91 | 36.24 | 36.24 | -0.71% | 3,778,781 |
| Nov 3, 2025 | 36.31 | 36.72 | 36.25 | 36.50 | 36.50 | 0.77% | 2,905,007 |
| Oct 31, 2025 | 36.32 | 36.38 | 35.93 | 36.22 | 36.22 | -1.79% | 3,500,574 |
| Oct 30, 2025 | 36.80 | 36.94 | 36.56 | 36.88 | 36.88 | -0.30% | 4,950,856 |
| Oct 29, 2025 | 36.99 | 37.17 | 36.98 | 36.99 | 36.99 | -0.03% | 3,429,337 |
| Oct 28, 2025 | 36.64 | 37.03 | 36.60 | 37.00 | 37.00 | 0.98% | 3,034,929 |
| Oct 27, 2025 | 36.89 | 37.31 | 36.59 | 36.64 | 36.64 | -0.33% | 4,384,577 |
| Oct 24, 2025 | 36.53 | 36.83 | 36.25 | 36.76 | 36.76 | 0.82% | 3,586,170 |
| Oct 23, 2025 | 36.97 | 36.98 | 36.46 | 36.46 | 36.46 | -1.94% | 3,710,298 |
| Oct 22, 2025 | 36.65 | 37.45 | 36.61 | 37.18 | 37.18 | 1.34% | 3,023,785 |
| Oct 21, 2025 | 36.53 | 36.78 | 36.50 | 36.69 | 36.69 | 0.16% | 2,758,382 |
| Oct 20, 2025 | 36.83 | 36.97 | 36.37 | 36.63 | 36.63 | -0.30% | 4,258,786 |
| Oct 17, 2025 | 35.81 | 36.95 | 35.77 | 36.74 | 36.74 | 3.67% | 5,105,248 |
| Oct 16, 2025 | 36.10 | 36.60 | 35.41 | 35.44 | 35.44 | -1.69% | 6,525,024 |
| Oct 15, 2025 | 35.31 | 36.09 | 35.16 | 36.05 | 36.05 | 2.68% | 5,926,120 |
| Oct 14, 2025 | 34.81 | 35.19 | 34.68 | 35.11 | 35.11 | 0.09% | 2,601,325 |
| Oct 13, 2025 | 34.82 | 35.08 | 34.72 | 35.08 | 35.08 | 0.75% | 4,265,388 |
| Oct 10, 2025 | 35.16 | 35.35 | 34.81 | 34.82 | 34.82 | 0.14% | 3,768,524 |
| Oct 9, 2025 | 34.50 | 34.88 | 34.46 | 34.77 | 34.77 | 0.55% | 3,312,120 |
| Oct 8, 2025 | 34.87 | 34.93 | 34.36 | 34.58 | 34.58 | -0.95% | 2,720,095 |
| Oct 7, 2025 | 35.15 | 35.16 | 34.85 | 34.91 | 34.91 | 0.23% | 3,676,393 |
| Oct 6, 2025 | 34.55 | 34.83 | 34.28 | 34.83 | 34.83 | 1.69% | 3,094,455 |
| Oct 3, 2025 | 34.12 | 34.32 | 33.78 | 34.25 | 34.25 | 0.47% | 2,932,283 |
| Oct 2, 2025 | 33.95 | 34.14 | 33.86 | 34.09 | 34.09 | 0.86% | 3,582,079 |
| Oct 1, 2025 | 34.70 | 34.70 | 33.80 | 33.80 | 33.80 | -1.05% | 4,003,127 |
| Sep 30, 2025 | 34.01 | 34.22 | 33.93 | 34.16 | 34.16 | 0.06% | 3,531,476 |
| Sep 29, 2025 | 34.20 | 34.30 | 34.07 | 34.14 | 34.14 | -0.03% | 2,535,610 |
| Sep 26, 2025 | 34.32 | 34.52 | 34.04 | 34.15 | 34.15 | -0.29% | 3,439,489 |
| Sep 25, 2025 | 34.55 | 34.56 | 34.18 | 34.25 | 34.25 | -0.61% | 2,494,947 |
| Sep 24, 2025 | 34.45 | 34.81 | 34.21 | 34.46 | 34.46 | -0.58% | 3,918,307 |
| Sep 23, 2025 | 35.07 | 35.07 | 34.59 | 34.66 | 34.66 | -1.14% | 3,041,769 |
| Sep 22, 2025 | 35.10 | 35.33 | 34.91 | 35.06 | 35.06 | -1.10% | 3,084,037 |
| Sep 19, 2025 | 35.74 | 35.99 | 35.39 | 35.45 | 35.45 | -0.48% | 3,559,777 |
| Sep 18, 2025 | 35.82 | 35.94 | 35.35 | 35.62 | 35.62 | -0.97% | 2,348,015 |
| Sep 17, 2025 | 35.46 | 36.47 | 35.45 | 35.97 | 35.97 | 2.30% | 5,584,839 |
| Sep 16, 2025 | 35.08 | 35.39 | 35.07 | 35.16 | 35.16 | 0.23% | 2,993,848 |
| Sep 15, 2025 | 35.07 | 35.33 | 34.99 | 35.08 | 35.08 | 0.03% | 3,622,576 |
| Sep 12, 2025 | 35.23 | 35.34 | 34.95 | 35.07 | 35.07 | -0.90% | 1,775,052 |
| Sep 11, 2025 | 35.12 | 35.52 | 35.05 | 35.39 | 35.39 | 0.48% | 3,523,161 |
| Sep 10, 2025 | 35.19 | 35.55 | 35.13 | 35.22 | 35.22 | 0.63% | 2,862,245 |
| Sep 9, 2025 | 35.16 | 35.50 | 35.00 | 35.00 | 35.00 | -1.07% | 3,368,696 |
| Sep 8, 2025 | 35.50 | 35.50 | 35.02 | 35.38 | 35.38 | 0.23% | 1,950,633 |
| Sep 5, 2025 | 35.52 | 35.53 | 35.07 | 35.30 | 35.30 | -0.06% | 3,437,284 |
| Sep 4, 2025 | 35.46 | 35.47 | 35.09 | 35.32 | 35.32 | 0.03% | 3,517,642 |
| Sep 3, 2025 | 35.58 | 35.62 | 35.13 | 35.31 | 35.31 | 1.04% | 3,168,386 |
| Sep 2, 2025 | 35.28 | 35.36 | 34.70 | 34.95 | 34.95 | -1.78% | 6,039,960 |
| Aug 29, 2025 | 35.49 | 35.72 | 35.39 | 35.58 | 35.58 | 0.06% | 2,966,058 |
| Aug 28, 2025 | 35.96 | 36.02 | 35.53 | 35.56 | 35.56 | -1.62% | 3,485,260 |
| Aug 27, 2025 | 36.23 | 36.31 | 36.02 | 36.15 | 36.15 | -0.52% | 3,088,564 |
| Aug 26, 2025 | 36.25 | 36.35 | 35.87 | 36.34 | 36.34 | -0.19% | 3,108,442 |
| Aug 25, 2025 | 37.00 | 37.06 | 36.41 | 36.41 | 36.41 | -1.59% | 3,984,914 |
| Aug 22, 2025 | 37.53 | 37.55 | 36.87 | 37.00 | 37.00 | -1.90% | 4,608,902 |
| Aug 21, 2025 | 37.46 | 37.86 | 37.40 | 37.71 | 37.71 | 0.57% | 2,018,654 |
| Aug 20, 2025 | 37.54 | 37.84 | 37.42 | 37.50 | 37.50 | 0.17% | 4,003,830 |
| Aug 19, 2025 | 37.69 | 37.69 | 37.43 | 37.43 | 37.43 | -0.78% | 3,348,878 |
| Aug 18, 2025 | 37.72 | 37.86 | 37.50 | 37.73 | 37.73 | 0.60% | 2,822,210 |
| Aug 15, 2025 | 36.81 | 37.62 | 36.76 | 37.50 | 37.50 | 1.56% | 3,308,310 |
| Aug 14, 2025 | 37.05 | 37.10 | 36.84 | 36.93 | 36.93 | -0.20% | 2,775,606 |
| Aug 13, 2025 | 37.15 | 37.29 | 36.88 | 37.00 | 37.00 | 0.23% | 4,367,952 |
| Aug 12, 2025 | 37.02 | 37.11 | 36.70 | 36.92 | 36.92 | -0.35% | 3,016,154 |
| Aug 11, 2025 | 37.48 | 37.64 | 36.95 | 37.05 | 37.05 | -0.84% | 3,504,766 |
| Aug 8, 2025 | 37.98 | 38.02 | 37.28 | 37.36 | 37.04 | -1.33% | 3,425,992 |
| Aug 7, 2025 | 38.11 | 38.29 | 37.76 | 37.87 | 37.54 | -0.20% | 2,660,662 |
| Aug 6, 2025 | 37.92 | 38.09 | 37.74 | 37.94 | 37.61 | 0.20% | 2,194,106 |
| Aug 5, 2025 | 38.13 | 38.30 | 37.87 | 37.87 | 37.54 | -0.98% | 2,042,830 |
| Aug 4, 2025 | 38.61 | 38.72 | 38.12 | 38.24 | 37.91 | -0.65% | 3,468,262 |
| Aug 1, 2025 | 38.73 | 38.73 | 38.25 | 38.49 | 38.16 | 0.27% | 1,722,398 |
| Jul 31, 2025 | 38.39 | 38.41 | 38.14 | 38.39 | 38.06 | 0.41% | 2,351,952 |
| Jul 30, 2025 | 38.25 | 38.35 | 38.12 | 38.23 | 37.84 | -1.29% | 3,822,724 |
| Jul 29, 2025 | 38.58 | 38.81 | 38.58 | 38.73 | 38.33 | 0.89% | 4,079,274 |
| Jul 28, 2025 | 38.68 | 38.77 | 38.26 | 38.39 | 38.00 | -1.36% | 4,027,646 |
| Jul 25, 2025 | 38.95 | 39.07 | 38.62 | 38.92 | 38.52 | -0.21% | 2,680,862 |
| Jul 24, 2025 | 39.38 | 39.47 | 38.94 | 39.00 | 38.60 | -1.19% | 4,707,920 |
| Jul 23, 2025 | 39.33 | 39.81 | 39.14 | 39.47 | 39.06 | 0.99% | 5,121,298 |
| Jul 22, 2025 | 39.05 | 39.33 | 38.86 | 39.09 | 38.68 | -0.37% | 3,779,122 |
| Jul 21, 2025 | 38.41 | 39.46 | 38.34 | 39.23 | 38.83 | 4.22% | 7,826,012 |
| Jul 18, 2025 | 37.50 | 37.81 | 37.16 | 37.64 | 37.25 | -1.13% | 5,875,530 |
| Jul 17, 2025 | 37.62 | 38.22 | 37.58 | 38.07 | 37.68 | 0.58% | 4,537,680 |