HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 968.10
+2.05 (0.21%)
At close: Sep 11, 2025
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 961.95 | 969.40 | 959.55 | 968.10 | 968.10 | 0.21% | 1,072,864 |
| Sep 10, 2025 | 973.80 | 974.35 | 961.75 | 966.05 | 966.05 | 0.12% | 522,764 |
| Sep 9, 2025 | 971.00 | 974.50 | 963.50 | 964.90 | 964.90 | -0.09% | 375,700 |
| Sep 8, 2025 | 968.90 | 973.35 | 960.50 | 965.75 | 965.75 | 0.30% | 286,257 |
| Sep 5, 2025 | 967.00 | 967.00 | 954.10 | 962.90 | 962.90 | 0.18% | 133,679 |
| Sep 4, 2025 | 961.90 | 965.80 | 956.25 | 961.20 | 961.20 | 0.78% | 787,031 |
| Sep 3, 2025 | 947.25 | 956.30 | 940.00 | 953.80 | 953.80 | 1.00% | 421,542 |
| Sep 2, 2025 | 950.50 | 954.00 | 943.85 | 944.40 | 944.40 | -0.66% | 384,042 |
| Sep 1, 2025 | 951.45 | 957.35 | 946.50 | 950.70 | 950.70 | -0.08% | 269,192 |
| Aug 29, 2025 | 955.95 | 963.45 | 950.00 | 951.45 | 951.45 | -0.68% | 539,645 |
| Aug 28, 2025 | 972.95 | 972.95 | 955.00 | 958.00 | 958.00 | -1.55% | 405,706 |
| Aug 26, 2025 | 982.20 | 986.30 | 968.00 | 973.05 | 973.05 | -0.94% | 1,467,484 |
| Aug 25, 2025 | 980.98 | 988.78 | 978.85 | 982.25 | 982.25 | -0.01% | 856,132 |
| Aug 22, 2025 | 996.55 | 997.18 | 978.80 | 982.38 | 982.38 | -1.28% | 440,098 |
| Aug 21, 2025 | 998.90 | 998.90 | 991.70 | 995.10 | 995.10 | 0.11% | 574,614 |
| Aug 20, 2025 | 993.00 | 996.20 | 989.75 | 994.00 | 994.00 | -0.16% | 638,082 |
| Aug 19, 2025 | 999.00 | 1,002.93 | 993.53 | 995.63 | 995.63 | -0.62% | 2,029,212 |
| Aug 18, 2025 | 1,002.80 | 1,012.93 | 997.73 | 1,001.83 | 1,001.83 | 0.62% | 567,152 |
| Aug 14, 2025 | 994.85 | 998.33 | 985.85 | 995.70 | 995.70 | 0.61% | 340,592 |
| Aug 13, 2025 | 990.03 | 993.98 | 984.50 | 989.68 | 989.68 | 0.48% | 2,068,368 |
| Aug 12, 2025 | 995.18 | 998.00 | 983.83 | 984.98 | 984.98 | -1.31% | 576,536 |
| Aug 11, 2025 | 986.63 | 999.18 | 986.63 | 998.00 | 998.00 | 1.16% | 568,736 |
| Aug 8, 2025 | 994.98 | 996.15 | 985.00 | 986.53 | 986.53 | -1.12% | 706,092 |
| Aug 7, 2025 | 989.98 | 1,000.78 | 988.15 | 997.70 | 997.70 | 0.63% | 535,472 |
| Aug 6, 2025 | 985.50 | 994.08 | 985.05 | 991.50 | 991.50 | 0.32% | 465,484 |
| Aug 5, 2025 | 993.50 | 996.70 | 983.50 | 988.30 | 988.30 | -0.79% | 2,491,760 |
| Aug 4, 2025 | 1,006.50 | 1,009.45 | 994.00 | 996.13 | 996.13 | -0.99% | 465,276 |
| Aug 1, 2025 | 1,007.50 | 1,013.78 | 1,005.00 | 1,006.13 | 1,006.13 | -0.32% | 1,021,724 |
| Jul 31, 2025 | 1,005.53 | 1,015.25 | 1,004.13 | 1,009.35 | 1,009.35 | -0.34% | 355,756 |
| Jul 30, 2025 | 1,018.15 | 1,018.15 | 1,008.73 | 1,012.80 | 1,012.80 | 0.16% | 194,572 |
| Jul 29, 2025 | 1,000.98 | 1,013.53 | 999.00 | 1,011.15 | 1,011.15 | 0.71% | 2,334,666 |
| Jul 28, 2025 | 1,003.25 | 1,010.50 | 1,000.08 | 1,004.03 | 1,004.03 | 0.18% | 651,966 |
| Jul 25, 2025 | 1,007.00 | 1,007.50 | 999.53 | 1,002.25 | 1,002.25 | -0.47% | 386,038 |
| Jul 24, 2025 | 1,016.53 | 1,017.50 | 1,004.50 | 1,007.00 | 1,004.50 | -0.52% | 433,542 |
| Jul 23, 2025 | 1,007.08 | 1,014.85 | 1,001.28 | 1,012.30 | 1,009.79 | 0.89% | 277,974 |
| Jul 22, 2025 | 1,005.03 | 1,008.90 | 1,001.45 | 1,003.38 | 1,000.88 | 0.33% | 3,909,874 |
| Jul 21, 2025 | 988.48 | 1,001.15 | 988.48 | 1,000.10 | 997.62 | 2.19% | 2,244,408 |
| Jul 18, 2025 | 995.00 | 998.88 | 976.50 | 978.70 | 976.27 | -1.47% | 777,394 |
| Jul 17, 2025 | 1,000.03 | 1,001.50 | 991.53 | 993.30 | 990.83 | -0.48% | 2,151,788 |
| Jul 16, 2025 | 1,007.10 | 1,010.95 | 996.50 | 998.10 | 995.62 | 0.05% | 1,009,534 |
| Jul 15, 2025 | 988.48 | 1,001.50 | 987.30 | 997.65 | 995.17 | 0.62% | 2,492,210 |
| Jul 14, 2025 | 991.78 | 994.55 | 985.28 | 991.50 | 989.04 | -0.03% | 209,356 |
| Jul 11, 2025 | 998.50 | 1,002.43 | 991.00 | 991.78 | 989.31 | -1.14% | 202,422 |
| Jul 10, 2025 | 1,006.53 | 1,008.38 | 1,000.15 | 1,003.23 | 1,000.73 | -0.21% | 469,986 |
| Jul 9, 2025 | 999.98 | 1,006.63 | 999.08 | 1,005.30 | 1,002.80 | 0.45% | 1,383,082 |
| Jul 8, 2025 | 989.00 | 1,002.80 | 989.00 | 1,000.75 | 998.27 | 0.72% | 2,929,576 |
| Jul 7, 2025 | 994.60 | 999.05 | 991.83 | 993.63 | 991.16 | -0.10% | 420,696 |
| Jul 4, 2025 | 993.50 | 1,002.13 | 989.60 | 994.63 | 992.16 | 0.18% | 777,714 |
| Jul 3, 2025 | 995.58 | 1,003.95 | 992.00 | 992.83 | 990.36 | - | 572,894 |
| Jul 2, 2025 | 1,010.00 | 1,010.00 | 988.70 | 992.85 | 990.39 | -1.30% | 387,958 |