HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 1,973.05
-22.35 (-1.12%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,989.95 | 1,992.30 | 1,970.00 | 1,973.05 | 1,973.05 | -1.12% | 353,046 |
| Aug 7, 2025 | 1,979.95 | 2,001.55 | 1,976.30 | 1,995.40 | 1,995.40 | 0.63% | 267,736 |
| Aug 6, 2025 | 1,971.00 | 1,988.15 | 1,970.10 | 1,983.00 | 1,983.00 | 0.32% | 232,742 |
| Aug 5, 2025 | 1,987.00 | 1,993.40 | 1,967.00 | 1,976.60 | 1,976.60 | -0.79% | 1,245,880 |
| Aug 4, 2025 | 2,013.00 | 2,018.90 | 1,988.00 | 1,992.25 | 1,992.25 | -0.99% | 232,638 |
| Aug 1, 2025 | 2,015.00 | 2,027.55 | 2,010.00 | 2,012.25 | 2,012.25 | -0.32% | 510,862 |
| Jul 31, 2025 | 2,011.05 | 2,030.50 | 2,008.25 | 2,018.70 | 2,018.70 | -0.34% | 177,878 |
| Jul 30, 2025 | 2,036.30 | 2,036.30 | 2,017.45 | 2,025.60 | 2,025.60 | 0.16% | 97,286 |
| Jul 29, 2025 | 2,001.95 | 2,027.05 | 1,998.00 | 2,022.30 | 2,022.30 | 0.71% | 1,167,333 |
| Jul 28, 2025 | 2,006.50 | 2,021.00 | 2,000.15 | 2,008.05 | 2,008.05 | 0.18% | 325,983 |
| Jul 25, 2025 | 2,014.00 | 2,015.00 | 1,999.05 | 2,004.50 | 2,004.50 | -0.47% | 193,019 |
| Jul 24, 2025 | 2,033.05 | 2,035.00 | 2,009.00 | 2,014.00 | 2,009.00 | -0.52% | 216,771 |
| Jul 23, 2025 | 2,014.15 | 2,029.70 | 2,002.55 | 2,024.60 | 2,019.57 | 0.89% | 138,987 |
| Jul 22, 2025 | 2,010.05 | 2,017.80 | 2,002.90 | 2,006.75 | 2,001.77 | 0.33% | 1,954,937 |
| Jul 21, 2025 | 1,976.95 | 2,002.30 | 1,976.95 | 2,000.20 | 1,995.23 | 2.19% | 1,122,204 |
| Jul 18, 2025 | 1,990.00 | 1,997.75 | 1,953.00 | 1,957.40 | 1,952.54 | -1.47% | 388,697 |
| Jul 17, 2025 | 2,000.05 | 2,003.00 | 1,983.05 | 1,986.60 | 1,981.67 | -0.48% | 1,075,894 |
| Jul 16, 2025 | 2,014.20 | 2,021.90 | 1,993.00 | 1,996.20 | 1,991.24 | 0.05% | 504,767 |
| Jul 15, 2025 | 1,976.95 | 2,003.00 | 1,974.60 | 1,995.30 | 1,990.35 | 0.62% | 1,246,105 |
| Jul 14, 2025 | 1,983.55 | 1,989.10 | 1,970.55 | 1,983.00 | 1,978.08 | -0.03% | 104,678 |
| Jul 11, 2025 | 1,997.00 | 2,004.85 | 1,982.00 | 1,983.55 | 1,978.63 | -1.14% | 101,211 |
| Jul 10, 2025 | 2,013.05 | 2,016.75 | 2,000.30 | 2,006.45 | 2,001.47 | -0.21% | 234,993 |
| Jul 9, 2025 | 1,999.95 | 2,013.25 | 1,998.15 | 2,010.60 | 2,005.61 | 0.45% | 691,541 |
| Jul 8, 2025 | 1,978.00 | 2,005.60 | 1,978.00 | 2,001.50 | 1,996.53 | 0.72% | 1,464,788 |
| Jul 7, 2025 | 1,989.20 | 1,998.10 | 1,983.65 | 1,987.25 | 1,982.32 | -0.10% | 210,348 |
| Jul 4, 2025 | 1,987.00 | 2,004.25 | 1,979.20 | 1,989.25 | 1,984.31 | 0.18% | 388,857 |
| Jul 3, 2025 | 1,991.15 | 2,007.90 | 1,984.00 | 1,985.65 | 1,980.72 | - | 286,447 |
| Jul 2, 2025 | 2,020.00 | 2,020.00 | 1,977.40 | 1,985.70 | 1,980.77 | -1.30% | 193,979 |
| Jul 1, 2025 | 2,003.10 | 2,015.35 | 2,003.10 | 2,011.95 | 2,006.96 | 0.56% | 2,209,210 |
| Jun 30, 2025 | 2,008.05 | 2,013.95 | 1,995.00 | 2,000.70 | 1,995.73 | -0.68% | 211,947 |
| Jun 27, 2025 | 2,014.00 | 2,019.80 | 1,993.05 | 2,014.40 | 2,009.40 | -0.43% | 234,541 |
| Jun 26, 2025 | 1,980.00 | 2,027.40 | 1,980.00 | 2,023.00 | 1,996.03 | 2.16% | 346,092 |
| Jun 25, 2025 | 1,972.35 | 1,982.00 | 1,962.90 | 1,980.20 | 1,953.80 | 1.00% | 126,857 |
| Jun 24, 2025 | 1,960.20 | 1,978.85 | 1,955.25 | 1,960.50 | 1,934.37 | 0.65% | 2,465,329 |
| Jun 23, 2025 | 1,946.40 | 1,957.50 | 1,942.10 | 1,947.80 | 1,921.84 | -0.91% | 231,653 |
| Jun 20, 2025 | 1,934.50 | 1,969.15 | 1,931.80 | 1,965.70 | 1,939.50 | 1.60% | 321,963 |
| Jun 19, 2025 | 1,930.25 | 1,946.00 | 1,927.00 | 1,934.80 | 1,909.01 | 0.05% | 152,720 |
| Jun 18, 2025 | 1,921.90 | 1,935.70 | 1,918.50 | 1,933.90 | 1,908.12 | 0.22% | 195,382 |
| Jun 17, 2025 | 1,941.95 | 1,941.95 | 1,919.55 | 1,929.60 | 1,903.88 | -0.28% | 1,206,170 |
| Jun 16, 2025 | 1,920.05 | 1,938.75 | 1,920.05 | 1,935.05 | 1,909.26 | 0.93% | 306,900 |
| Jun 13, 2025 | 1,910.00 | 1,932.55 | 1,910.00 | 1,917.25 | 1,891.69 | -1.27% | 199,742 |
| Jun 12, 2025 | 1,950.00 | 1,961.00 | 1,935.15 | 1,941.95 | 1,916.06 | -0.39% | 165,128 |
| Jun 11, 2025 | 1,966.00 | 1,966.10 | 1,947.00 | 1,949.60 | 1,923.61 | -0.83% | 140,662 |
| Jun 10, 2025 | 1,983.00 | 1,983.00 | 1,961.10 | 1,965.90 | 1,939.69 | -0.64% | 331,697 |
| Jun 9, 2025 | 1,987.05 | 1,993.95 | 1,976.35 | 1,978.60 | 1,952.22 | -0.01% | 577,180 |
| Jun 6, 2025 | 1,945.90 | 1,996.30 | 1,942.30 | 1,978.70 | 1,952.32 | 1.42% | 957,699 |
| Jun 5, 2025 | 1,950.00 | 1,959.45 | 1,940.80 | 1,950.90 | 1,924.89 | 0.52% | 214,433 |
| Jun 4, 2025 | 1,917.05 | 1,943.55 | 1,917.05 | 1,940.80 | 1,914.93 | 0.81% | 173,475 |
| Jun 3, 2025 | 1,937.00 | 1,952.30 | 1,920.00 | 1,925.25 | 1,899.59 | -0.39% | 1,315,192 |
| Jun 2, 2025 | 1,934.75 | 1,935.70 | 1,908.00 | 1,932.85 | 1,907.08 | -0.60% | 257,416 |