HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.01	30.01	29.45	29.55	-	-2.78%	4,702,705
Mar 5, 2026	30.64	30.85	30.24	30.39	30.39	-1.30%	10,084,648
Mar 4, 2026	30.84	30.99	30.66	30.79	30.79	-0.19%	6,116,014
Mar 3, 2026	30.51	30.98	30.45	30.85	30.85	-2.25%	9,018,183
Mar 2, 2026	31.27	31.82	31.04	31.56	31.56	-0.91%	5,916,898
Feb 27, 2026	31.78	31.87	31.53	31.85	31.85	-0.47%	5,189,372
Feb 26, 2026	32.15	32.23	31.92	32.00	32.00	-0.47%	4,142,294
Feb 25, 2026	32.19	32.55	32.02	32.15	32.15	-0.25%	5,539,799
Feb 24, 2026	32.40	32.42	31.56	32.23	32.23	-1.41%	8,391,073
Feb 23, 2026	33.22	33.41	32.67	32.69	32.69	-1.21%	4,702,783
Feb 20, 2026	32.75	33.29	32.51	33.09	33.09	1.19%	6,924,441
Feb 19, 2026	32.82	33.01	32.58	32.70	32.70	-1.95%	3,530,117
Feb 18, 2026	32.74	33.36	32.67	33.35	33.35	1.65%	4,906,350
Feb 17, 2026	32.96	33.01	32.66	32.81	32.81	0.89%	8,209,667
Feb 13, 2026	32.35	32.53	32.12	32.52	32.52	-1.03%	8,644,326
Feb 12, 2026	33.18	33.30	32.75	32.86	32.86	-1.05%	6,374,295
Feb 11, 2026	33.59	33.73	33.12	33.21	33.21	-2.29%	7,568,595
Feb 10, 2026	33.85	34.06	33.66	33.99	33.99	0.38%	6,452,316
Feb 9, 2026	33.58	33.94	33.28	33.86	33.86	-1.74%	6,528,805
Feb 6, 2026	33.99	34.46	33.67	34.46	34.46	1.38%	8,547,415
Feb 5, 2026	33.73	34.08	33.55	33.99	33.99	0.12%	5,023,732
Feb 4, 2026	33.91	34.06	33.56	33.95	33.95	1.13%	7,082,346
Feb 3, 2026	33.51	34.46	33.33	33.57	33.57	-0.65%	9,433,427
Feb 2, 2026	32.22	33.95	32.08	33.79	33.79	4.35%	9,838,216
Jan 30, 2026	32.27	32.50	32.06	32.38	32.38	-0.52%	3,834,384
Jan 29, 2026	32.54	32.58	32.22	32.55	32.55	0.74%	5,929,224
Jan 28, 2026	32.48	32.48	32.12	32.31	32.31	-0.40%	8,964,465
Jan 27, 2026	32.49	32.66	32.29	32.44	32.44	0.90%	3,900,473
Jan 26, 2026	32.15	32.31	32.04	32.15	32.15	0.28%	5,042,116
Jan 23, 2026	31.89	32.06	31.34	32.06	32.06	-0.12%	5,407,053
Jan 22, 2026	31.94	32.28	31.94	32.10	32.10	-0.09%	5,594,077
Jan 21, 2026	32.09	32.18	31.77	32.13	32.13	-0.65%	6,984,658
Jan 20, 2026	32.18	32.66	31.98	32.34	32.34	-0.95%	6,418,174
Jan 16, 2026	32.54	32.78	32.46	32.65	32.65	0.43%	4,781,704
Jan 15, 2026	32.93	32.93	32.29	32.51	32.51	-1.25%	6,725,729
Jan 14, 2026	33.00	33.26	32.83	32.92	32.92	-0.84%	4,613,885
Jan 13, 2026	33.51	33.55	32.89	33.20	33.20	-0.95%	4,209,383
Jan 12, 2026	33.06	33.59	32.96	33.52	33.52	1.27%	3,690,708
Jan 9, 2026	33.10	33.24	32.97	33.10	33.10	-0.87%	5,370,754
Jan 8, 2026	33.20	33.51	33.11	33.39	33.39	0.57%	15,962,766
Jan 7, 2026	33.58	33.95	33.18	33.20	33.20	-0.69%	13,894,188
Jan 6, 2026	34.14	34.31	33.42	33.43	33.43	-2.17%	8,475,509
Jan 5, 2026	35.75	35.80	34.15	34.17	34.17	-6.33%	9,102,130
Jan 2, 2026	36.65	36.73	36.13	36.48	36.48	-0.16%	3,244,134
Dec 31, 2025	36.50	36.66	36.31	36.54	36.54	0.27%	1,938,491
Dec 30, 2025	36.36	36.66	36.32	36.44	36.44	0.28%	2,743,348
Dec 29, 2025	36.07	36.44	36.02	36.34	36.34	-0.33%	2,555,425
Dec 26, 2025	36.17	36.46	36.11	36.46	36.46	0.16%	2,231,330
Dec 24, 2025	36.16	36.44	36.16	36.40	36.40	0.33%	1,521,666
Dec 23, 2025	36.34	36.57	36.18	36.28	36.28	-0.03%	2,380,866
Dec 22, 2025	35.86	36.39	35.78	36.29	36.29	1.11%	3,059,940
Dec 19, 2025	35.47	36.16	35.34	35.89	35.89	2.11%	4,800,049
Dec 18, 2025	35.04	35.47	35.04	35.15	35.15	0.06%	2,397,157
Dec 17, 2025	35.33	35.39	34.86	35.13	35.13	-0.48%	3,244,348
Dec 16, 2025	35.69	35.78	35.28	35.30	35.30	-1.92%	3,599,346
Dec 15, 2025	35.85	36.15	35.57	35.99	35.99	0.28%	3,475,734
Dec 12, 2025	35.76	35.97	35.58	35.89	35.89	0.17%	2,994,586
Dec 11, 2025	35.55	36.02	35.44	35.83	35.83	1.16%	3,801,302
Dec 10, 2025	34.84	35.55	34.83	35.42	35.42	0.71%	2,585,388
Dec 9, 2025	35.08	35.40	34.93	35.17	35.17	0.03%	3,132,243
Dec 8, 2025	35.73	35.73	35.00	35.16	35.16	-1.57%	4,319,980
Dec 5, 2025	36.12	36.12	35.60	35.72	35.72	-0.67%	3,101,320
Dec 4, 2025	35.82	36.09	35.74	35.96	35.96	0.25%	2,412,313
Dec 3, 2025	36.19	36.35	35.86	35.87	35.87	0.08%	2,896,664
Dec 2, 2025	35.40	35.87	35.40	35.84	35.84	1.13%	3,951,528
Dec 1, 2025	36.70	36.78	35.16	35.44	35.44	-3.75%	8,691,208
Nov 28, 2025	36.82	37.01	36.69	36.82	36.82	0.52%	1,572,858
Nov 26, 2025	36.50	36.77	36.43	36.63	36.63	1.24%	2,228,081
Nov 25, 2025	36.13	36.22	35.55	36.18	36.18	-0.55%	2,708,274
Nov 24, 2025	36.64	36.66	36.27	36.38	36.38	-0.79%	3,874,283
Nov 21, 2025	36.71	37.05	36.43	36.67	36.67	-0.57%	4,854,815
Nov 20, 2025	36.85	37.35	36.82	36.88	36.88	1.15%	4,286,600
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