HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 756.25
-25.45 (-3.26%)
At close: Mar 27, 2026
BOM:500180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 779.95 | 779.95 | 754.45 | 756.25 | 756.25 | -3.26% | 6,142,410 |
| Mar 25, 2026 | 769.80 | 794.80 | 768.40 | 781.70 | 781.70 | 2.16% | 4,057,883 |
| Mar 24, 2026 | 767.75 | 772.60 | 747.70 | 765.15 | 765.15 | 2.88% | 2,829,026 |
| Mar 23, 2026 | 766.95 | 768.30 | 740.95 | 743.75 | 743.75 | -4.70% | 4,002,930 |
| Mar 20, 2026 | 788.00 | 794.00 | 778.60 | 780.45 | 780.45 | -2.41% | 5,028,824 |
| Mar 19, 2026 | 776.00 | 815.60 | 772.00 | 799.70 | 799.70 | -5.13% | 7,214,369 |
| Mar 18, 2026 | 845.25 | 846.80 | 831.70 | 842.95 | 842.95 | -0.34% | 1,101,070 |
| Mar 17, 2026 | 847.00 | 848.80 | 835.15 | 845.85 | 845.85 | 0.64% | 561,733 |
| Mar 16, 2026 | 816.60 | 844.45 | 815.60 | 840.50 | 840.50 | 2.88% | 1,912,631 |
| Mar 13, 2026 | 818.00 | 824.15 | 812.00 | 817.00 | 817.00 | -1.86% | 1,204,483 |
| Mar 12, 2026 | 822.25 | 836.65 | 820.00 | 832.50 | 832.50 | -0.18% | 2,503,832 |
| Mar 11, 2026 | 847.95 | 849.10 | 827.80 | 834.00 | 834.00 | -1.78% | 1,127,878 |
| Mar 10, 2026 | 847.60 | 857.00 | 842.10 | 849.10 | 849.10 | 1.18% | 1,212,888 |
| Mar 9, 2026 | 829.90 | 842.75 | 823.00 | 839.20 | 839.20 | -2.09% | 1,782,240 |
| Mar 6, 2026 | 869.90 | 871.95 | 855.15 | 857.10 | 857.10 | -2.39% | 3,384,757 |
| Mar 5, 2026 | 871.10 | 881.40 | 864.00 | 878.05 | 878.05 | 1.11% | 1,783,557 |
| Mar 4, 2026 | 847.00 | 879.25 | 847.00 | 868.40 | 868.40 | -1.51% | 1,684,235 |
| Mar 2, 2026 | 871.05 | 887.75 | 871.05 | 881.75 | 881.75 | -0.64% | 3,167,635 |
| Feb 27, 2026 | 898.85 | 900.00 | 885.25 | 887.40 | 887.40 | -1.27% | 2,398,282 |
| Feb 26, 2026 | 910.30 | 912.00 | 895.45 | 898.85 | 898.85 | -0.98% | 1,467,353 |
| Feb 25, 2026 | 911.95 | 916.00 | 903.10 | 907.75 | 907.75 | -0.32% | 1,076,533 |
| Feb 24, 2026 | 923.90 | 926.95 | 909.45 | 910.70 | 910.70 | -1.42% | 1,022,055 |
| Feb 23, 2026 | 912.15 | 925.70 | 912.15 | 923.85 | 923.85 | 1.31% | 2,800,825 |
| Feb 20, 2026 | 909.95 | 918.00 | 908.40 | 911.90 | 911.90 | -0.45% | 921,385 |
| Feb 19, 2026 | 929.95 | 929.95 | 912.35 | 916.05 | 916.05 | -0.93% | 1,035,509 |
| Feb 18, 2026 | 923.00 | 925.95 | 919.80 | 924.65 | 924.65 | -0.10% | 552,660 |
| Feb 17, 2026 | 922.95 | 928.25 | 918.65 | 925.60 | 925.60 | 0.02% | 621,194 |
| Feb 16, 2026 | 905.70 | 929.40 | 902.25 | 925.45 | 925.45 | 2.19% | 5,217,591 |
| Feb 13, 2026 | 916.85 | 928.15 | 901.55 | 905.65 | 905.65 | -1.61% | 4,105,639 |
| Feb 12, 2026 | 926.05 | 928.70 | 918.50 | 920.45 | 920.45 | -0.71% | 2,170,350 |
| Feb 11, 2026 | 931.05 | 936.00 | 925.00 | 927.05 | 927.05 | -0.54% | 1,909,603 |
| Feb 10, 2026 | 933.40 | 941.00 | 931.00 | 932.10 | 932.10 | -0.55% | 1,548,899 |
| Feb 9, 2026 | 944.05 | 950.55 | 935.35 | 937.25 | 937.25 | -0.41% | 1,069,386 |
| Feb 6, 2026 | 944.90 | 947.60 | 937.75 | 941.15 | 941.15 | -0.88% | 187,135 |
| Feb 5, 2026 | 953.50 | 955.95 | 947.00 | 949.50 | 949.50 | -0.41% | 4,034,302 |
| Feb 4, 2026 | 949.15 | 957.20 | 948.70 | 953.45 | 953.45 | 0.53% | 1,139,667 |
| Feb 3, 2026 | 980.00 | 990.00 | 945.05 | 948.40 | 948.40 | 2.28% | 1,062,402 |
| Feb 2, 2026 | 914.05 | 930.00 | 909.90 | 927.30 | 927.30 | 0.77% | 668,631 |
| Feb 1, 2026 | 931.05 | 939.60 | 912.65 | 920.20 | 920.20 | -0.98% | 677,732 |
| Jan 30, 2026 | 929.05 | 938.90 | 927.95 | 929.35 | 929.35 | -0.67% | 1,197,750 |
| Jan 29, 2026 | 932.60 | 939.00 | 924.30 | 935.65 | 935.65 | 0.32% | 2,401,193 |
| Jan 28, 2026 | 928.35 | 941.40 | 928.35 | 932.65 | 932.65 | 0.63% | 1,325,109 |
| Jan 27, 2026 | 899.95 | 931.00 | 899.90 | 926.85 | 926.85 | 1.16% | 1,083,872 |
| Jan 23, 2026 | 919.40 | 925.95 | 909.25 | 916.25 | 916.25 | -0.34% | 598,461 |
| Jan 22, 2026 | 926.25 | 928.25 | 913.50 | 919.40 | 919.40 | -0.08% | 1,972,674 |
| Jan 21, 2026 | 925.00 | 932.70 | 915.40 | 920.15 | 920.15 | -1.18% | 685,008 |
| Jan 20, 2026 | 927.65 | 934.50 | 920.00 | 931.15 | 931.15 | 0.38% | 4,299,767 |
| Jan 19, 2026 | 938.30 | 938.75 | 919.45 | 927.60 | 927.60 | -0.38% | 1,796,067 |
| Jan 16, 2026 | 924.75 | 936.25 | 919.50 | 931.15 | 931.15 | 0.56% | 1,820,553 |
| Jan 14, 2026 | 932.00 | 940.05 | 920.20 | 926.00 | 926.00 | -1.20% | 1,217,236 |