Skip to main content
HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
25.35
-0.36 (-1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
25.98
+0.63 (2.50%)
After-hours: Apr 28, 2026, 7:44 PM EDT

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6125.6625.3425.3525.35-1.40%5,629,017
Apr 27, 202625.7726.0025.7125.7125.710.23%5,955,935
Apr 24, 202625.6125.7225.4725.6525.650.55%5,099,318
Apr 23, 202625.7525.7625.3825.5125.51-2.26%9,329,444
Apr 22, 202626.2526.3826.0126.1026.10-1.32%6,608,835
Apr 21, 202627.1027.1226.4526.4526.45-0.49%8,468,288
Apr 20, 202626.7226.8026.2526.5826.58-3.38%12,114,842
Apr 17, 202627.3128.0027.2527.5127.514.09%9,090,461
Apr 16, 202626.6926.7926.4126.4326.43-2.62%6,173,564
Apr 15, 202626.9827.3726.9027.1427.141.31%6,319,041
Apr 14, 202626.9327.0426.6726.7926.79-0.04%7,344,527
Apr 13, 202626.5026.8326.0826.8026.800.26%8,803,194
Apr 10, 202626.8827.1626.7226.7326.73-0.19%5,137,209
Apr 9, 202626.6526.9926.4326.7826.78-1.22%6,985,993
Apr 8, 202627.3327.5826.9827.1127.116.27%11,995,403
Apr 7, 202625.6525.7825.3225.5125.51-0.62%11,055,697
Apr 6, 202625.2825.6725.0425.6725.673.38%6,515,190
Apr 2, 202624.5525.2424.5524.8324.83-0.28%6,939,499
Apr 1, 202624.9325.2124.6324.9024.900.08%11,691,229
Mar 31, 202624.3524.8924.1624.8824.883.24%13,934,973
Mar 30, 202624.1124.4223.9124.1024.10-1.03%14,419,145
Mar 27, 202625.0025.0424.3024.3524.35-3.03%15,843,014
Mar 26, 202625.6025.7125.1025.1125.11-2.71%10,346,138
Mar 25, 202626.0026.3825.7525.8125.812.75%20,457,806
Mar 24, 202625.2325.5325.0825.1225.12-1.10%12,317,242
Mar 23, 202625.1625.6924.7425.4025.400.04%19,043,593
Mar 20, 202626.1126.1425.3925.3925.39-2.87%14,896,960
Mar 19, 202625.9027.0025.4826.1426.14-1.80%32,669,161
Mar 18, 202628.4628.6926.4226.6226.62-7.28%17,766,349
Mar 17, 202629.0629.1328.6528.7128.71-0.97%6,497,169
Mar 16, 202628.8429.2928.8428.9928.992.69%7,081,644
Mar 13, 202628.3528.5128.1928.2328.23-0.56%8,734,519
Mar 12, 202628.4628.6028.0528.3928.39-0.39%12,037,953
Mar 11, 202629.0429.1328.3228.5028.50-3.32%11,604,591
Mar 10, 202629.7229.9829.4529.4829.48-0.81%5,906,393
Mar 9, 202628.9329.8228.6529.7229.720.85%8,138,422
Mar 6, 202630.0130.0129.4329.4729.47-3.03%10,783,688
Mar 5, 202630.6430.8530.2430.3930.39-1.30%10,084,648
Mar 4, 202630.8430.9930.6630.7930.79-0.19%6,116,014
Mar 3, 202630.5130.9830.4530.8530.85-2.25%9,018,183
Mar 2, 202631.2731.8231.0431.5631.56-0.91%5,916,898
Feb 27, 202631.7831.8731.5331.8531.85-0.47%5,189,372
Feb 26, 202632.1532.2331.9232.0032.00-0.47%4,142,294
Feb 25, 202632.1932.5532.0232.1532.15-0.25%5,539,799
Feb 24, 202632.4032.4231.5632.2332.23-1.41%8,391,073
Feb 23, 202633.2233.4132.6732.6932.69-1.21%4,702,783
Feb 20, 202632.7533.2932.5133.0933.091.19%6,924,441
Feb 19, 202632.8233.0132.5832.7032.70-1.95%3,530,117
Feb 18, 202632.7433.3632.6733.3533.351.65%4,906,350
Feb 17, 202632.9633.0132.6632.8132.810.89%8,209,667
Feb 13, 202632.3532.5332.1232.5232.52-1.03%8,644,326
Feb 12, 202633.1833.3032.7532.8632.86-1.05%6,374,295
Feb 11, 202633.5933.7333.1233.2133.21-2.29%7,568,595
Feb 10, 202633.8534.0633.6633.9933.990.38%6,452,316
Feb 9, 202633.5833.9433.2833.8633.86-1.74%6,528,805
Feb 6, 202633.9934.4633.6734.4634.461.38%8,547,415
Feb 5, 202633.7334.0833.5533.9933.990.12%5,023,732
Feb 4, 202633.9134.0633.5633.9533.951.13%7,082,346
Feb 3, 202633.5134.4633.3333.5733.57-0.65%9,433,427
Feb 2, 202632.2233.9532.0833.7933.794.35%9,838,216
Jan 30, 202632.2732.5032.0632.3832.38-0.52%3,834,384
Jan 29, 202632.5432.5832.2232.5532.550.74%5,929,224
Jan 28, 202632.4832.4832.1232.3132.31-0.40%8,964,465
Jan 27, 202632.4932.6632.2932.4432.440.90%3,900,473
Jan 26, 202632.1532.3132.0432.1532.150.28%5,042,116
Jan 23, 202631.8932.0631.3432.0632.06-0.12%5,407,053
Jan 22, 202631.9432.2831.9432.1032.10-0.09%5,594,077
Jan 21, 202632.0932.1831.7732.1332.13-0.65%6,984,658
Jan 20, 202632.1832.6631.9832.3432.34-0.95%6,418,174
Jan 16, 202632.5432.7832.4632.6532.650.43%4,781,704
Jan 15, 202632.9332.9332.2932.5132.51-1.25%6,725,729
Jan 14, 202633.0033.2632.8332.9232.92-0.84%4,613,885
Jan 13, 202633.5133.5532.8933.2033.20-0.95%4,209,383
Jan 12, 202633.0633.5932.9633.5233.521.27%3,690,708
Jan 9, 202633.1033.2432.9733.1033.10-0.87%5,370,754
Jan 8, 202633.2033.5133.1133.3933.390.57%15,962,766
Jan 7, 202633.5833.9533.1833.2033.20-0.69%13,894,188
Jan 6, 202634.1434.3133.4233.4333.43-2.17%8,475,509
Jan 5, 202635.7535.8034.1534.1734.17-6.33%9,102,130
Jan 2, 202636.6536.7336.1336.4836.48-0.16%3,244,134
Dec 31, 202536.5036.6636.3136.5436.540.27%1,938,491
Dec 30, 202536.3636.6636.3236.4436.440.28%2,743,348
Dec 29, 202536.0736.4436.0236.3436.34-0.33%2,555,425
Dec 26, 202536.1736.4636.1136.4636.460.16%2,231,330
Dec 24, 202536.1636.4436.1636.4036.400.33%1,521,666
Dec 23, 202536.3436.5736.1836.2836.28-0.03%2,380,866
Dec 22, 202535.8636.3935.7836.2936.291.11%3,059,940
Dec 19, 202535.4736.1635.3435.8935.892.11%4,800,049
Dec 18, 202535.0435.4735.0435.1535.150.06%2,397,157
Dec 17, 202535.3335.3934.8635.1335.13-0.48%3,244,348
Dec 16, 202535.6935.7835.2835.3035.30-1.92%3,599,346
Dec 15, 202535.8536.1535.5735.9935.990.28%3,475,734
Dec 12, 202535.7635.9735.5835.8935.890.17%2,994,586
Dec 11, 202535.5536.0235.4435.8335.831.16%3,801,302
Dec 10, 202534.8435.5534.8335.4235.420.71%2,585,388
Dec 9, 202535.0835.4034.9335.1735.170.03%3,132,243
Dec 8, 202535.7335.7335.0035.1635.16-1.57%4,319,980
Dec 5, 202536.1236.1235.6035.7235.72-0.67%3,101,320
Dec 4, 202535.8236.0935.7435.9635.960.25%2,412,313
Dec 3, 202536.1936.3535.8635.8735.870.08%2,896,664