Skip to main content
HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
25.74
+0.37 (1.46%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.4225.9025.3925.7425.741.46%6,116,503
Jun 25, 202625.5025.8025.3425.3725.37-0.74%7,840,960
Jun 24, 202625.4025.7225.2325.5625.562.16%5,745,865
Jun 23, 202624.6225.0524.5025.0225.02-0.28%5,966,766
Jun 22, 202625.1025.3124.8025.0925.090.12%9,197,195
Jun 18, 202625.2625.4024.8325.0625.061.21%8,614,935
Jun 17, 202625.3225.4924.6924.7624.76-2.02%6,281,967
Jun 16, 202624.9525.3524.8825.2725.272.14%8,570,584
Jun 15, 202624.5225.1824.5224.7424.742.36%10,014,824
Jun 12, 202624.3824.6424.0324.1724.171.51%7,467,257
Jun 11, 202623.2923.8223.2323.8123.812.63%12,338,494
Jun 10, 202623.5123.7023.1923.2023.20-0.39%13,223,452
Jun 9, 202623.3123.4223.2023.2923.291.22%17,913,717
Jun 8, 202623.2923.4122.9123.0123.01-1.71%12,174,646
Jun 5, 202623.8523.8623.3423.4123.41-2.58%8,949,842
Jun 4, 202623.8624.3623.8624.0324.032.04%9,318,776
Jun 3, 202623.6023.9523.5023.5523.550.04%8,281,306
Jun 2, 202623.6623.8123.4423.5423.54-0.25%7,529,284
Jun 1, 202623.5023.7023.4223.6023.60-0.76%6,948,781
May 29, 202623.7824.0523.7123.7823.780.51%9,219,451
May 28, 202623.6423.7823.3123.6623.66-0.50%9,357,848
May 27, 202624.3224.5423.6623.7823.78-4.11%10,379,741
May 26, 202625.0825.3024.7524.8024.800.24%7,192,385
May 22, 202624.9025.0824.5924.7424.740.49%7,054,599
May 21, 202624.4724.7224.0824.6224.62-0.04%9,423,614
May 20, 202624.2624.6924.1524.6324.631.53%10,939,095
May 19, 202624.2024.3423.9424.2624.26-1.50%13,342,479
May 18, 202624.4724.8924.4524.6324.630.74%7,033,367
May 15, 202624.6124.6524.3124.4524.45-1.57%8,695,060
May 14, 202624.3525.0124.3524.8424.844.02%6,137,449
May 13, 202623.7924.1123.7523.8823.88-0.67%11,568,316
May 12, 202623.9524.1823.8224.0424.04-0.66%8,419,528
May 11, 202624.7424.8024.1724.2024.20-3.28%7,490,820
May 8, 202625.4525.5224.9425.0225.02-2.53%6,231,539
May 7, 202625.7725.9425.6525.6725.670.16%6,424,069
May 6, 202625.9625.9825.4725.6325.633.22%10,215,357
May 5, 202624.9725.0324.8224.8324.83-0.08%4,403,965
May 4, 202625.1625.2824.8424.8524.85-1.31%7,549,623
May 1, 202625.5525.5525.1525.1825.18-0.91%2,623,415
Apr 30, 202625.2125.4525.1125.4125.410.59%7,640,044
Apr 29, 202625.2725.4725.1925.2625.26-0.36%5,528,561
Apr 28, 202625.6125.6625.3425.3525.35-1.40%5,629,193
Apr 27, 202625.7726.0025.7125.7125.710.23%5,958,713
Apr 24, 202625.6125.7225.4725.6525.650.55%5,490,710
Apr 23, 202625.7525.7625.3825.5125.51-2.26%9,376,636
Apr 22, 202626.2526.3826.0126.1026.10-1.32%8,222,487
Apr 21, 202627.1027.1226.4526.4526.45-0.49%8,475,256
Apr 20, 202626.7226.8026.2526.5826.58-3.38%12,583,456
Apr 17, 202627.3128.0027.2527.5127.514.09%9,091,277
Apr 16, 202626.6926.7926.4126.4326.43-2.62%6,177,617
Apr 15, 202626.9827.3726.9027.1427.141.31%6,319,320
Apr 14, 202626.9327.0426.6726.7926.79-0.04%7,681,021
Apr 13, 202626.5026.8326.0826.8026.800.26%8,830,685
Apr 10, 202626.8827.1626.7226.7326.73-0.19%5,137,284
Apr 9, 202626.6526.9926.4326.7826.78-1.22%8,187,182
Apr 8, 202627.3327.5826.9827.1127.116.27%12,967,448
Apr 7, 202625.6525.7825.3225.5125.51-0.62%11,087,486
Apr 6, 202625.2825.6725.0425.6725.673.38%6,946,330
Apr 2, 202624.5525.2424.5524.8324.83-0.28%6,940,269
Apr 1, 202624.9325.2124.6324.9024.900.08%13,792,756
Mar 31, 202624.3524.8924.1624.8824.883.24%13,964,412
Mar 30, 202624.1124.4223.9124.1024.10-1.03%15,006,595
Mar 27, 202625.0025.0424.3024.3524.35-3.03%16,419,846
Mar 26, 202625.6025.7125.1025.1125.11-2.71%10,598,821
Mar 25, 202626.0026.3825.7525.8125.812.75%20,723,415
Mar 24, 202625.2325.5325.0825.1225.12-1.10%13,980,404
Mar 23, 202625.1625.6924.7425.4025.400.04%19,046,686
Mar 20, 202626.1126.1425.3925.3925.39-2.87%14,991,502
Mar 19, 202625.9027.0025.4826.1426.14-1.80%32,970,355
Mar 18, 202628.4628.6926.4226.6226.62-7.28%18,213,000
Mar 17, 202629.0629.1328.6528.7128.71-0.97%6,511,075
Mar 16, 202628.8429.2928.8428.9928.992.69%7,707,381
Mar 13, 202628.3528.5128.1928.2328.23-0.56%8,735,994
Mar 12, 202628.4628.6028.0528.3928.39-0.39%12,057,912
Mar 11, 202629.0429.1328.3228.5028.50-3.32%11,629,868
Mar 10, 202629.7229.9829.4529.4829.48-0.81%5,913,401
Mar 9, 202628.9329.8228.6529.7229.720.85%8,140,897
Mar 6, 202630.0130.0129.4329.4729.47-3.03%10,790,530
Mar 5, 202630.6430.8530.2430.3930.39-1.30%10,444,843
Mar 4, 202630.8430.9930.6630.7930.79-0.19%6,116,236
Mar 3, 202630.5130.9830.4530.8530.85-2.25%9,262,957
Mar 2, 202631.2731.8231.0431.5631.56-0.91%6,003,121
Feb 27, 202631.7831.8731.5331.8531.85-0.47%5,256,281
Feb 26, 202632.1532.2331.9232.0032.00-0.47%4,207,786
Feb 25, 202632.1932.5532.0232.1532.15-0.25%5,677,980
Feb 24, 202632.4032.4231.5632.2332.23-1.41%8,442,876
Feb 23, 202633.2233.4132.6732.6932.69-1.21%4,795,630
Feb 20, 202632.7533.2932.5133.0933.091.19%7,115,254
Feb 19, 202632.8233.0132.5832.7032.70-1.95%3,532,766
Feb 18, 202632.7433.3632.6733.3533.351.65%5,047,805
Feb 17, 202632.9633.0132.6632.8132.810.89%8,213,337
Feb 13, 202632.3532.5332.1232.5232.52-1.03%9,085,319
Feb 12, 202633.1833.3032.7532.8632.86-1.05%6,803,795
Feb 11, 202633.5933.7333.1233.2133.21-2.29%7,806,111
Feb 10, 202633.8534.0633.6633.9933.990.38%6,454,394
Feb 9, 202633.5833.9433.2833.8633.86-1.74%6,531,495
Feb 6, 202633.9934.4633.6734.4634.461.38%8,547,440
Feb 5, 202633.7334.0833.5533.9933.990.12%5,034,642
Feb 4, 202633.9134.0633.5633.9533.951.13%7,082,436
Feb 3, 202633.5134.4633.3333.5733.57-0.65%9,556,234