HDB Historical Prices
HDFC Bank Limited · daily open, high, low, close & volume
Trading days
249
Period high
37.34
Period low
21.36
Period change
-40.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.62 | 21.83 | 21.52 | 21.80 | +1.16% | 5,561,565 |
| Oct 28, 2026 | 21.62 | 21.68 | 21.47 | 21.55 | +0.89% | 11,911,491 |
| Oct 27, 2026 | 21.71 | 21.74 | 21.36 | 21.36 | -1.61% | 6,429,021 |
| Oct 26, 2026 | 21.99 | 22.11 | 21.60 | 21.71 | -1.72% | 7,759,033 |
| Oct 23, 2026 | 22.20 | 22.37 | 21.93 | 22.09 | -1.56% | 7,363,490 |
| Oct 22, 2026 | 22.28 | 22.60 | 22.28 | 22.44 | -1.01% | 9,913,205 |
| Oct 21, 2026 | 22.75 | 22.90 | 22.59 | 22.67 | -1.69% | 6,443,976 |
| Oct 20, 2026 | 23.30 | 23.50 | 23.03 | 23.06 | -0.09% | 8,585,970 |
| Oct 19, 2026 | 22.70 | 23.20 | 22.66 | 23.08 | -3.19% | 13,141,561 |
| Oct 16, 2026 | 23.71 | 24.00 | 23.42 | 23.84 | +1.32% | 15,319,231 |
| Oct 15, 2026 | 23.22 | 23.63 | 23.18 | 23.53 | +3.98% | 10,996,310 |
| Oct 14, 2026 | 22.65 | 22.73 | 22.35 | 22.63 | -0.57% | 5,622,106 |
| Oct 13, 2026 | 22.80 | 22.97 | 22.60 | 22.76 | +0.80% | 6,516,302 |
| Oct 12, 2026 | 22.29 | 22.67 | 22.29 | 22.58 | +1.35% | 4,346,531 |
| Oct 9, 2026 | 22.20 | 22.32 | 22.04 | 22.28 | +1.23% | 4,073,595 |
| Oct 8, 2026 | 21.88 | 22.14 | 21.70 | 22.01 | -0.59% | 13,686,731 |
| Oct 7, 2026 | 22.11 | 22.18 | 21.93 | 22.14 | -1.25% | 7,511,961 |
| Oct 6, 2026 | 22.33 | 22.60 | 22.20 | 22.42 | +1.40% | 10,233,081 |
| Oct 5, 2026 | 22.12 | 22.25 | 22.03 | 22.11 | -1.03% | 7,856,692 |
| Oct 2, 2026 | 23.01 | 23.01 | 22.22 | 22.34 | -2.66% | 12,550,908 |
| Oct 1, 2026 | 23.01 | 23.55 | 22.60 | 22.95 | +2.73% | 18,250,006 |
| Sep 30, 2026 | 22.40 | 22.52 | 22.26 | 22.34 | -1.33% | 7,808,187 |
| Sep 29, 2026 | 22.51 | 22.66 | 22.38 | 22.64 | +1.03% | 8,771,738 |
| Sep 28, 2026 | 22.44 | 22.64 | 22.32 | 22.41 | -2.61% | 7,709,776 |
| Sep 25, 2026 | 23.27 | 23.32 | 22.91 | 23.01 | +0.79% | 4,885,447 |
| Sep 24, 2026 | 22.75 | 22.99 | 22.75 | 22.83 | +0.18% | 14,048,011 |
| Sep 23, 2026 | 23.30 | 23.45 | 22.75 | 22.79 | -2.65% | 12,542,508 |
| Sep 22, 2026 | 23.70 | 23.75 | 23.24 | 23.41 | -1.01% | 12,022,392 |
| Sep 21, 2026 | 23.43 | 23.77 | 23.43 | 23.65 | +2.12% | 11,739,768 |
| Sep 18, 2026 | 23.03 | 23.35 | 22.91 | 23.16 | +2.21% | 9,359,950 |
| Sep 17, 2026 | 22.55 | 22.76 | 22.35 | 22.66 | +1.25% | 7,530,856 |
| Sep 16, 2026 | 22.74 | 22.78 | 22.26 | 22.38 | -0.89% | 8,531,316 |
| Sep 15, 2026 | 22.84 | 22.95 | 22.54 | 22.58 | -1.35% | 7,755,111 |
| Sep 14, 2026 | 23.41 | 23.43 | 22.89 | 22.89 | -1.93% | 8,830,211 |
| Sep 11, 2026 | 22.40 | 23.55 | 22.28 | 23.34 | +5.71% | 29,508,194 |
| Sep 9, 2026 | 22.27 | 22.27 | 21.93 | 22.08 | -1.78% | 7,223,615 |
| Sep 8, 2026 | 22.88 | 22.90 | 22.40 | 22.48 | -3.02% | 8,666,902 |
| Sep 4, 2026 | 23.25 | 23.40 | 23.13 | 23.18 | -0.43% | 8,955,662 |
| Sep 3, 2026 | 23.36 | 23.46 | 23.07 | 23.28 | +0.30% | 12,137,408 |
| Sep 2, 2026 | 22.79 | 23.22 | 22.73 | 23.21 | +2.25% | 11,156,579 |
| Aug 31, 2026 | 22.56 | 22.80 | 22.30 | 22.70 | -1.65% | 11,395,676 |
| Aug 28, 2026 | 22.82 | 23.15 | 22.78 | 23.08 | +2.76% | 21,841,667 |
| Aug 27, 2026 | 23.04 | 23.09 | 22.45 | 22.46 | -3.06% | 12,378,924 |
| Aug 26, 2026 | 23.52 | 23.57 | 23.16 | 23.17 | -1.95% | 18,071,804 |
| Aug 25, 2026 | 23.53 | 23.75 | 23.27 | 23.63 | +0.38% | 12,416,651 |
| Aug 24, 2026 | 23.35 | 23.68 | 23.10 | 23.54 | -0.25% | 7,599,206 |
| Aug 21, 2026 | 23.50 | 23.70 | 23.49 | 23.60 | +1.11% | 7,525,527 |
| Aug 20, 2026 | 23.23 | 23.44 | 23.13 | 23.34 | +0.78% | 8,223,343 |
| Aug 19, 2026 | 23.08 | 23.41 | 22.95 | 23.16 | -0.04% | 7,946,068 |
| Aug 18, 2026 | 23.00 | 23.22 | 22.96 | 23.17 | +0.09% | 7,468,381 |
| Aug 17, 2026 | 23.24 | 23.31 | 23.04 | 23.15 | -0.94% | 5,931,381 |
| Aug 14, 2026 | 23.15 | 23.41 | 23.15 | 23.37 | +1.17% | 5,401,055 |
| Aug 13, 2026 | 23.13 | 23.29 | 23.08 | 23.10 | -0.04% | 5,042,266 |
| Aug 12, 2026 | 23.32 | 23.36 | 23.03 | 23.11 | -0.77% | 10,306,588 |
| Aug 11, 2026 | 23.55 | 23.71 | 23.29 | 23.29 | -0.68% | 5,125,402 |
| Aug 10, 2026 | 23.41 | 23.57 | 23.34 | 23.45 | -0.76% | 3,313,118 |
| Aug 7, 2026 | 23.51 | 23.72 | 23.44 | 23.63 | -0.59% | 4,637,521 |
| Aug 6, 2026 | 23.84 | 23.95 | 23.68 | 23.77 | -0.34% | 14,363,904 |
| Aug 5, 2026 | 23.89 | 23.91 | 23.67 | 23.85 | -0.17% | 8,861,381 |
| Aug 4, 2026 | 23.65 | 23.99 | 23.65 | 23.89 | -0.87% | 5,476,956 |
| Aug 3, 2026 | 24.16 | 24.38 | 23.92 | 24.10 | +0.71% | 4,697,871 |
| Jul 31, 2026 | 23.93 | 24.04 | 23.80 | 23.93 | -0.87% | 7,161,545 |
| Jul 30, 2026 | 24.34 | 24.39 | 24.00 | 24.14 | +0.46% | 5,396,853 |
| Jul 29, 2026 | 23.50 | 24.05 | 23.50 | 24.03 | +1.91% | 11,633,790 |
| Jul 28, 2026 | 23.30 | 23.97 | 23.27 | 23.58 | +1.55% | 12,714,663 |
| Jul 27, 2026 | 23.28 | 23.38 | 23.11 | 23.22 | -0.04% | 13,591,947 |
| Jul 24, 2026 | 23.43 | 23.65 | 23.23 | 23.23 | +0.43% | 14,138,054 |
| Jul 23, 2026 | 22.91 | 23.18 | 22.66 | 23.13 | -0.22% | 8,953,781 |
| Jul 22, 2026 | 23.60 | 23.77 | 23.07 | 23.18 | -2.32% | 9,982,245 |
| Jul 21, 2026 | 23.55 | 23.93 | 23.55 | 23.73 | +0.55% | 11,441,814 |
| Jul 20, 2026 | 24.76 | 24.91 | 23.29 | 23.60 | -10.54% | 26,359,186 |
| Jul 17, 2026 | 26.48 | 26.70 | 26.19 | 26.38 | +0.27% | 5,158,444 |
| Jul 16, 2026 | 26.12 | 26.47 | 26.00 | 26.31 | +0.46% | 7,702,100 |
| Jul 15, 2026 | 26.07 | 26.41 | 26.04 | 26.19 | +0.85% | 6,051,831 |
| Jul 14, 2026 | 26.15 | 26.18 | 25.91 | 25.97 | -1.67% | 5,327,518 |
| Jul 13, 2026 | 26.65 | 26.75 | 26.32 | 26.41 | -0.38% | 9,474,186 |
| Jul 10, 2026 | 26.78 | 26.88 | 26.47 | 26.51 | -0.04% | 4,656,502 |
| Jul 9, 2026 | 26.48 | 26.59 | 26.34 | 26.52 | +1.41% | 6,804,568 |
| Jul 8, 2026 | 26.52 | 26.65 | 26.15 | 26.15 | -3.61% | 7,138,134 |
| Jul 7, 2026 | 27.39 | 27.50 | 27.10 | 27.13 | -0.99% | 10,943,965 |
| Jul 6, 2026 | 26.60 | 27.49 | 26.60 | 27.40 | +6.33% | 12,843,190 |
| Jul 2, 2026 | 25.78 | 25.87 | 25.43 | 25.77 | +0.86% | 5,609,947 |
| Jul 1, 2026 | 25.43 | 25.99 | 25.33 | 25.55 | -1.08% | 9,697,394 |
| Jun 30, 2026 | 25.69 | 25.95 | 25.56 | 25.83 | -0.31% | 7,546,699 |
| Jun 29, 2026 | 25.73 | 25.91 | 25.53 | 25.91 | +0.66% | 7,562,772 |
| Jun 26, 2026 | 25.42 | 25.89 | 25.39 | 25.74 | +1.46% | 6,116,585 |
| Jun 25, 2026 | 25.50 | 25.80 | 25.34 | 25.37 | -0.74% | 7,878,147 |
| Jun 24, 2026 | 25.40 | 25.71 | 25.23 | 25.56 | +2.16% | 5,788,434 |
| Jun 23, 2026 | 24.62 | 25.05 | 24.50 | 25.02 | -0.28% | 6,219,312 |
| Jun 22, 2026 | 25.10 | 25.30 | 24.80 | 25.09 | +0.12% | 10,807,685 |
| Jun 18, 2026 | 25.26 | 25.40 | 24.82 | 25.06 | +1.21% | 8,683,661 |
| Jun 17, 2026 | 25.32 | 25.49 | 24.69 | 24.76 | -2.02% | 6,302,294 |
| Jun 16, 2026 | 24.95 | 25.35 | 24.88 | 25.27 | +2.14% | 8,632,714 |
| Jun 15, 2026 | 24.52 | 25.18 | 24.52 | 24.74 | +2.36% | 10,040,583 |
| Jun 12, 2026 | 24.38 | 24.64 | 24.03 | 24.17 | +1.51% | 7,574,281 |
| Jun 11, 2026 | 23.29 | 23.82 | 23.23 | 23.81 | +2.63% | 15,318,055 |
| Jun 10, 2026 | 23.51 | 23.70 | 23.19 | 23.20 | -0.39% | 13,223,841 |
| Jun 9, 2026 | 23.31 | 23.42 | 23.20 | 23.29 | +1.22% | 20,862,231 |
| Jun 8, 2026 | 23.29 | 23.41 | 22.91 | 23.01 | -1.71% | 12,181,898 |
| Jun 5, 2026 | 23.85 | 23.86 | 23.34 | 23.41 | -2.58% | 9,124,861 |
| Jun 4, 2026 | 23.86 | 24.36 | 23.86 | 24.03 | +2.04% | 9,322,435 |
| Jun 3, 2026 | 23.60 | 23.95 | 23.50 | 23.55 | +0.04% | 8,281,421 |
| Jun 2, 2026 | 23.66 | 23.81 | 23.43 | 23.54 | -0.25% | 7,663,399 |
| Jun 1, 2026 | 23.50 | 23.70 | 23.42 | 23.60 | -0.76% | 6,999,065 |
| May 29, 2026 | 23.78 | 24.05 | 23.71 | 23.78 | +0.51% | 9,220,570 |
| May 28, 2026 | 23.64 | 23.77 | 23.31 | 23.66 | -0.50% | 9,584,903 |
| May 27, 2026 | 24.32 | 24.54 | 23.66 | 23.78 | -4.11% | 10,388,586 |
| May 26, 2026 | 25.08 | 25.30 | 24.75 | 24.80 | +0.24% | 7,250,441 |
| May 22, 2026 | 24.90 | 25.08 | 24.59 | 24.74 | +0.49% | 7,095,833 |
| May 21, 2026 | 24.47 | 24.72 | 24.08 | 24.62 | -0.04% | 11,835,310 |
| May 20, 2026 | 24.26 | 24.68 | 24.14 | 24.63 | +1.53% | 15,002,323 |
| May 19, 2026 | 24.20 | 24.34 | 23.94 | 24.26 | -1.50% | 13,512,073 |
| May 18, 2026 | 24.47 | 24.89 | 24.45 | 24.63 | +0.74% | 7,379,976 |
| May 15, 2026 | 24.61 | 24.65 | 24.31 | 24.45 | -1.57% | 8,695,060 |
| May 14, 2026 | 24.35 | 25.01 | 24.35 | 24.84 | +4.02% | 6,137,449 |
| May 13, 2026 | 23.79 | 24.11 | 23.75 | 23.88 | -0.67% | 11,568,317 |
| May 12, 2026 | 23.95 | 24.18 | 23.82 | 24.04 | -0.66% | 8,419,529 |
| May 11, 2026 | 24.74 | 24.80 | 24.17 | 24.20 | -3.28% | 7,490,821 |
| May 8, 2026 | 25.45 | 25.52 | 24.93 | 25.02 | -2.53% | 6,231,539 |
| May 7, 2026 | 25.77 | 25.94 | 25.65 | 25.67 | +0.16% | 6,424,070 |
| May 6, 2026 | 25.96 | 25.98 | 25.47 | 25.63 | +3.22% | 10,215,359 |
| May 5, 2026 | 24.97 | 25.03 | 24.82 | 24.83 | -0.08% | 4,403,966 |
| May 4, 2026 | 25.16 | 25.28 | 24.84 | 24.85 | -1.31% | 7,549,245 |
| May 1, 2026 | 25.55 | 25.55 | 25.15 | 25.18 | -0.91% | 2,623,416 |
| Apr 30, 2026 | 25.21 | 25.45 | 25.11 | 25.41 | +0.59% | 7,640,045 |
| Apr 29, 2026 | 25.27 | 25.47 | 25.19 | 25.26 | -0.36% | 5,528,562 |
| Apr 28, 2026 | 25.61 | 25.66 | 25.34 | 25.35 | -1.40% | 5,629,193 |
| Apr 27, 2026 | 25.77 | 26.00 | 25.70 | 25.71 | +0.23% | 5,958,714 |
| Apr 24, 2026 | 25.61 | 25.72 | 25.47 | 25.65 | +0.55% | 5,490,711 |
| Apr 23, 2026 | 25.75 | 25.76 | 25.38 | 25.51 | -2.26% | 9,376,636 |
| Apr 22, 2026 | 26.25 | 26.38 | 26.01 | 26.10 | -1.32% | 8,222,488 |
| Apr 21, 2026 | 27.10 | 27.12 | 26.45 | 26.45 | -0.49% | 8,467,990 |
| Apr 20, 2026 | 26.72 | 26.80 | 26.25 | 26.58 | -3.38% | 12,583,083 |
| Apr 17, 2026 | 27.31 | 28.00 | 27.25 | 27.51 | +4.09% | 9,091,278 |
| Apr 16, 2026 | 26.69 | 26.79 | 26.41 | 26.43 | -2.62% | 6,177,618 |
| Apr 15, 2026 | 26.98 | 27.36 | 26.90 | 27.14 | +1.31% | 6,319,320 |
| Apr 14, 2026 | 26.93 | 27.04 | 26.67 | 26.79 | -0.04% | 7,681,022 |
| Apr 13, 2026 | 26.50 | 26.83 | 26.08 | 26.80 | +0.26% | 8,829,813 |
| Apr 10, 2026 | 26.88 | 27.16 | 26.71 | 26.73 | -0.19% | 5,136,871 |
| Apr 9, 2026 | 26.65 | 26.98 | 26.43 | 26.78 | -1.22% | 8,186,940 |
| Apr 8, 2026 | 27.33 | 27.58 | 26.98 | 27.11 | +6.27% | 12,967,449 |
| Apr 7, 2026 | 25.65 | 25.77 | 25.32 | 25.51 | -0.62% | 11,087,486 |
| Apr 6, 2026 | 25.28 | 25.67 | 25.04 | 25.67 | +3.38% | 6,946,331 |
| Apr 2, 2026 | 24.55 | 25.23 | 24.55 | 24.83 | -0.28% | 6,940,270 |
| Apr 1, 2026 | 24.93 | 25.21 | 24.63 | 24.90 | +0.08% | 13,792,756 |
| Mar 31, 2026 | 24.35 | 24.89 | 24.16 | 24.88 | +3.24% | 13,964,413 |
| Mar 30, 2026 | 24.11 | 24.42 | 23.91 | 24.10 | -1.03% | 15,006,596 |
| Mar 27, 2026 | 25.00 | 25.04 | 24.30 | 24.35 | -3.03% | 16,419,847 |
| Mar 26, 2026 | 25.60 | 25.71 | 25.09 | 25.11 | -2.71% | 10,598,821 |
| Mar 25, 2026 | 26.00 | 26.38 | 25.75 | 25.81 | +2.75% | 20,723,416 |
| Mar 24, 2026 | 25.23 | 25.53 | 25.08 | 25.12 | -1.10% | 13,980,404 |
| Mar 23, 2026 | 25.16 | 25.69 | 24.74 | 25.40 | +0.04% | 19,046,686 |
| Mar 20, 2026 | 26.11 | 26.14 | 25.39 | 25.39 | -2.87% | 14,990,968 |
| Mar 19, 2026 | 25.89 | 27.00 | 25.48 | 26.14 | -1.80% | 32,970,355 |
| Mar 18, 2026 | 28.46 | 28.68 | 26.41 | 26.62 | -7.28% | 18,213,001 |
| Mar 17, 2026 | 29.06 | 29.13 | 28.65 | 28.71 | -0.97% | 6,510,506 |
| Mar 16, 2026 | 28.84 | 29.29 | 28.84 | 28.99 | +2.69% | 7,707,381 |
| Mar 13, 2026 | 28.35 | 28.51 | 28.19 | 28.23 | -0.56% | 8,735,995 |
| Mar 12, 2026 | 28.46 | 28.60 | 28.05 | 28.39 | -0.39% | 12,057,912 |
| Mar 11, 2026 | 29.04 | 29.13 | 28.32 | 28.50 | -3.32% | 11,629,869 |
| Mar 10, 2026 | 29.72 | 29.98 | 29.45 | 29.48 | -0.81% | 5,913,401 |
| Mar 9, 2026 | 28.93 | 29.82 | 28.65 | 29.72 | +0.85% | 8,140,898 |
| Mar 6, 2026 | 30.01 | 30.01 | 29.43 | 29.47 | -3.03% | 10,790,530 |
| Mar 5, 2026 | 30.64 | 30.85 | 30.23 | 30.39 | -1.30% | 10,444,843 |
| Mar 4, 2026 | 30.84 | 30.99 | 30.66 | 30.79 | -0.19% | 6,116,237 |
| Mar 3, 2026 | 30.51 | 30.98 | 30.45 | 30.85 | -2.25% | 9,262,958 |
| Mar 2, 2026 | 31.27 | 31.82 | 31.04 | 31.56 | -0.91% | 6,003,121 |
| Feb 27, 2026 | 31.78 | 31.87 | 31.53 | 31.85 | -0.47% | 5,256,282 |
| Feb 26, 2026 | 32.15 | 32.23 | 31.92 | 32.00 | -0.47% | 4,207,787 |
| Feb 25, 2026 | 32.19 | 32.55 | 32.02 | 32.15 | -0.25% | 5,677,981 |
| Feb 24, 2026 | 32.40 | 32.42 | 31.55 | 32.23 | -1.41% | 8,442,876 |
| Feb 23, 2026 | 33.22 | 33.41 | 32.66 | 32.69 | -1.21% | 4,795,631 |
| Feb 20, 2026 | 32.75 | 33.29 | 32.51 | 33.09 | +1.19% | 7,115,254 |
| Feb 19, 2026 | 32.82 | 33.01 | 32.58 | 32.70 | -1.95% | 3,532,766 |
| Feb 18, 2026 | 32.74 | 33.36 | 32.67 | 33.35 | +1.65% | 5,047,805 |
| Feb 17, 2026 | 32.96 | 33.01 | 32.66 | 32.81 | +0.89% | 8,213,337 |
| Feb 13, 2026 | 32.35 | 32.53 | 32.12 | 32.52 | -1.03% | 9,085,319 |
| Feb 12, 2026 | 33.18 | 33.30 | 32.75 | 32.86 | -1.05% | 6,803,795 |
| Feb 11, 2026 | 33.59 | 33.73 | 33.12 | 33.21 | -2.29% | 7,806,111 |
| Feb 10, 2026 | 33.85 | 34.06 | 33.66 | 33.99 | +0.38% | 6,454,394 |
| Feb 9, 2026 | 33.58 | 33.94 | 33.28 | 33.86 | -1.74% | 6,531,495 |
| Feb 6, 2026 | 33.99 | 34.46 | 33.67 | 34.46 | +1.38% | 8,547,440 |
| Feb 5, 2026 | 33.73 | 34.08 | 33.55 | 33.99 | +0.12% | 5,034,642 |
| Feb 4, 2026 | 33.91 | 34.06 | 33.56 | 33.95 | +1.13% | 7,082,436 |
| Feb 3, 2026 | 33.51 | 34.46 | 33.33 | 33.57 | -0.65% | 9,556,234 |
| Feb 2, 2026 | 32.22 | 33.95 | 32.08 | 33.79 | +4.35% | 9,850,114 |
| Jan 30, 2026 | 32.27 | 32.50 | 32.06 | 32.38 | -0.52% | 4,608,846 |
| Jan 29, 2026 | 32.54 | 32.58 | 32.22 | 32.55 | +0.74% | 5,929,552 |
| Jan 28, 2026 | 32.48 | 32.48 | 32.12 | 32.31 | -0.40% | 9,603,158 |
| Jan 27, 2026 | 32.49 | 32.66 | 32.28 | 32.44 | +0.90% | 3,900,823 |
| Jan 26, 2026 | 32.15 | 32.31 | 32.04 | 32.15 | +0.28% | 5,042,189 |
| Jan 23, 2026 | 31.89 | 32.06 | 31.34 | 32.06 | -0.12% | 5,414,376 |
| Jan 22, 2026 | 31.94 | 32.28 | 31.93 | 32.10 | -0.09% | 5,594,818 |
| Jan 21, 2026 | 32.09 | 32.18 | 31.77 | 32.13 | -0.65% | 6,985,349 |
| Jan 20, 2026 | 32.18 | 32.66 | 31.98 | 32.34 | -0.95% | 6,419,675 |
| Jan 16, 2026 | 32.54 | 32.78 | 32.46 | 32.65 | +0.43% | 4,782,791 |
| Jan 15, 2026 | 32.93 | 32.93 | 32.29 | 32.51 | -1.25% | 6,726,418 |
| Jan 14, 2026 | 33.00 | 33.26 | 32.83 | 32.92 | -0.84% | 4,616,244 |
| Jan 13, 2026 | 33.51 | 33.55 | 32.89 | 33.20 | -0.95% | 4,211,345 |
| Jan 12, 2026 | 33.06 | 33.59 | 32.96 | 33.52 | +1.27% | 3,690,888 |
| Jan 9, 2026 | 33.10 | 33.23 | 32.97 | 33.10 | -0.87% | 5,371,160 |
| Jan 8, 2026 | 33.20 | 33.51 | 33.11 | 33.39 | +0.57% | 15,963,346 |
| Jan 7, 2026 | 33.58 | 33.95 | 33.18 | 33.20 | -0.69% | 13,949,347 |
| Jan 6, 2026 | 34.14 | 34.31 | 33.42 | 33.43 | -2.17% | 8,483,079 |
| Jan 5, 2026 | 35.75 | 35.80 | 34.15 | 34.17 | -6.33% | 9,159,913 |
| Jan 2, 2026 | 36.65 | 36.73 | 36.13 | 36.48 | -0.16% | 3,247,643 |
| Dec 31, 2025 | 36.50 | 36.66 | 36.31 | 36.54 | +0.27% | 1,979,717 |
| Dec 30, 2025 | 36.36 | 36.66 | 36.32 | 36.44 | +0.28% | 2,780,743 |
| Dec 29, 2025 | 36.07 | 36.44 | 36.02 | 36.34 | -0.33% | 2,560,111 |
| Dec 26, 2025 | 36.17 | 36.46 | 36.11 | 36.46 | +0.16% | 2,261,333 |
| Dec 24, 2025 | 36.16 | 36.44 | 36.16 | 36.40 | +0.33% | 1,535,914 |
| Dec 23, 2025 | 36.34 | 36.56 | 36.18 | 36.28 | -0.03% | 2,468,605 |
| Dec 22, 2025 | 35.86 | 36.39 | 35.78 | 36.29 | +1.11% | 3,056,875 |
| Dec 19, 2025 | 35.47 | 36.16 | 35.34 | 35.89 | +2.11% | 4,805,837 |
| Dec 18, 2025 | 35.04 | 35.47 | 35.04 | 35.15 | +0.06% | 2,395,468 |
| Dec 17, 2025 | 35.33 | 35.39 | 34.86 | 35.13 | -0.48% | 3,244,348 |
| Dec 16, 2025 | 35.69 | 35.78 | 35.28 | 35.30 | -1.92% | 3,599,346 |
| Dec 15, 2025 | 35.85 | 36.15 | 35.57 | 35.99 | +0.28% | 3,475,734 |
| Dec 12, 2025 | 35.76 | 35.97 | 35.58 | 35.89 | +0.17% | 2,994,586 |
| Dec 11, 2025 | 35.55 | 36.02 | 35.44 | 35.83 | +1.16% | 3,801,302 |
| Dec 10, 2025 | 34.84 | 35.55 | 34.83 | 35.42 | +0.71% | 2,585,388 |
| Dec 9, 2025 | 35.08 | 35.40 | 34.92 | 35.17 | +0.03% | 3,132,243 |
| Dec 8, 2025 | 35.73 | 35.73 | 35.00 | 35.16 | -1.57% | 4,316,151 |
| Dec 5, 2025 | 36.12 | 36.12 | 35.60 | 35.72 | -0.67% | 3,101,320 |
| Dec 4, 2025 | 35.82 | 36.09 | 35.73 | 35.96 | +0.25% | 2,412,313 |
| Dec 3, 2025 | 36.19 | 36.35 | 35.86 | 35.87 | +0.08% | 2,896,664 |
| Dec 2, 2025 | 35.40 | 35.87 | 35.40 | 35.84 | +1.13% | 3,951,528 |
| Dec 1, 2025 | 36.70 | 36.78 | 35.16 | 35.44 | -3.75% | 8,691,108 |
| Nov 28, 2025 | 36.82 | 37.01 | 36.69 | 36.82 | +0.52% | 1,572,858 |
| Nov 26, 2025 | 36.50 | 36.77 | 36.42 | 36.63 | +1.24% | 2,228,081 |
| Nov 25, 2025 | 36.13 | 36.22 | 35.55 | 36.18 | -0.55% | 2,708,194 |
| Nov 24, 2025 | 36.64 | 36.66 | 36.27 | 36.38 | -0.79% | 3,874,283 |
| Nov 21, 2025 | 36.71 | 37.05 | 36.43 | 36.67 | -0.57% | 4,854,815 |
| Nov 20, 2025 | 36.85 | 37.34 | 36.82 | 36.88 | +1.15% | 4,286,290 |
| Nov 19, 2025 | 37.01 | 37.12 | 36.42 | 36.46 | -1.80% | 2,994,188 |
| Nov 18, 2025 | 36.73 | 37.29 | 36.60 | 37.13 | +0.79% | 4,242,366 |
| Nov 17, 2025 | 36.41 | 37.10 | 36.41 | 36.84 | +1.10% | 3,954,756 |
| Nov 14, 2025 | 36.27 | 36.50 | 35.96 | 36.44 | +0.47% | 2,389,826 |
| Nov 13, 2025 | 36.40 | 36.40 | 36.17 | 36.27 | -0.58% | 3,739,890 |
| Nov 12, 2025 | 36.38 | 36.55 | 36.25 | 36.48 | -0.60% | 3,588,687 |
| Nov 11, 2025 | 36.27 | 36.75 | 36.18 | 36.70 | +1.75% | 2,598,669 |
| Nov 10, 2025 | 35.82 | 36.14 | 35.65 | 36.07 | +0.73% | 2,415,601 |
| Nov 7, 2025 | 35.76 | 36.14 | 35.60 | 35.81 | +0.34% | 3,479,151 |
| Nov 6, 2025 | 35.95 | 35.95 | 35.53 | 35.69 | -0.39% | 4,087,544 |
| Nov 5, 2025 | 36.14 | 36.19 | 35.51 | 35.83 | -1.13% | 4,879,930 |
| Nov 4, 2025 | 36.23 | 36.37 | 35.91 | 36.24 | -0.71% | 3,778,781 |
| Nov 3, 2025 | 36.31 | 36.72 | 36.25 | 36.50 | +0.77% | 2,905,007 |
| Oct 31, 2025 | 36.32 | 36.38 | 35.93 | 36.22 | -1.79% | 3,498,357 |
| Oct 30, 2025 | 36.80 | 36.94 | 36.56 | 36.88 | -0.30% | 4,944,824 |
Daily open, high, low, close and volume for HDFC Bank Limited (HDB). Showing 249 trading days. Unadjusted prices.