HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 987.65
-10.45 (-1.05%)
At close: Oct 31, 2025
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 994.90 | 1,004.35 | 982.20 | 987.65 | 987.65 | -1.05% | 944,173 |
| Oct 30, 2025 | 1,001.00 | 1,009.75 | 997.00 | 998.10 | 998.10 | -0.97% | 837,299 |
| Oct 29, 2025 | 1,003.90 | 1,012.20 | 1,000.00 | 1,007.90 | 1,007.90 | 0.43% | 495,087 |
| Oct 28, 2025 | 998.85 | 1,008.45 | 995.80 | 1,003.55 | 1,003.55 | 0.06% | 316,782 |
| Oct 27, 2025 | 994.75 | 1,009.65 | 994.75 | 1,002.90 | 1,002.90 | 0.82% | 287,841 |
| Oct 24, 2025 | 1,008.90 | 1,011.90 | 991.50 | 994.70 | 994.70 | -1.41% | 346,012 |
| Oct 23, 2025 | 1,019.80 | 1,020.35 | 1,005.00 | 1,008.95 | 1,008.95 | 0.16% | 1,772,998 |
| Oct 21, 2025 | 1,007.70 | 1,010.60 | 1,004.60 | 1,007.30 | 1,007.30 | 0.40% | 335,819 |
| Oct 20, 2025 | 999.00 | 1,020.00 | 998.50 | 1,003.30 | 1,003.30 | 0.08% | 429,243 |
| Oct 17, 2025 | 994.25 | 1,008.90 | 987.05 | 1,002.50 | 1,002.50 | 0.83% | 446,832 |
| Oct 16, 2025 | 979.60 | 996.50 | 979.60 | 994.25 | 994.25 | 1.54% | 1,468,807 |
| Oct 15, 2025 | 977.05 | 985.00 | 973.05 | 979.15 | 979.15 | 0.21% | 645,625 |
| Oct 14, 2025 | 971.95 | 980.45 | 969.00 | 977.10 | 977.10 | -0.09% | 245,931 |
| Oct 13, 2025 | 973.05 | 981.00 | 972.00 | 977.95 | 977.95 | -0.30% | 572,440 |
| Oct 10, 2025 | 977.20 | 986.00 | 977.20 | 980.90 | 980.90 | 0.38% | 779,152 |
| Oct 9, 2025 | 974.80 | 978.75 | 970.00 | 977.15 | 977.15 | -0.16% | 2,508,131 |
| Oct 8, 2025 | 980.95 | 985.95 | 974.55 | 978.75 | 978.75 | -0.36% | 1,062,911 |
| Oct 7, 2025 | 973.75 | 989.80 | 971.00 | 982.30 | 982.30 | 0.88% | 1,634,607 |
| Oct 6, 2025 | 973.40 | 977.00 | 962.15 | 973.75 | 973.75 | 0.93% | 938,322 |
| Oct 3, 2025 | 949.95 | 966.95 | 949.95 | 964.75 | 964.75 | -0.05% | 489,548 |
| Oct 1, 2025 | 951.40 | 969.45 | 946.20 | 965.20 | 965.20 | 1.48% | 1,789,291 |
| Sep 30, 2025 | 955.00 | 959.60 | 946.45 | 951.15 | 951.15 | 0.07% | 223,686 |
| Sep 29, 2025 | 945.00 | 956.90 | 939.05 | 950.45 | 950.45 | 0.56% | 582,978 |
| Sep 26, 2025 | 945.00 | 951.40 | 941.60 | 945.15 | 945.15 | -0.47% | 991,028 |
| Sep 25, 2025 | 952.70 | 958.25 | 947.35 | 949.60 | 949.60 | -0.09% | 1,508,885 |
| Sep 24, 2025 | 952.05 | 956.95 | 943.25 | 950.50 | 950.50 | -0.74% | 503,341 |
| Sep 23, 2025 | 965.15 | 968.65 | 955.40 | 957.55 | 957.55 | -0.65% | 676,523 |
| Sep 22, 2025 | 967.00 | 971.00 | 962.00 | 963.80 | 963.80 | -0.34% | 355,063 |
| Sep 19, 2025 | 976.35 | 976.35 | 962.05 | 967.05 | 967.05 | -0.97% | 1,228,569 |
| Sep 18, 2025 | 973.65 | 979.65 | 969.15 | 976.55 | 976.55 | 1.05% | 873,223 |
| Sep 17, 2025 | 966.90 | 974.40 | 964.45 | 966.40 | 966.40 | -0.06% | 561,447 |
| Sep 16, 2025 | 965.95 | 969.25 | 962.80 | 966.95 | 966.95 | 0.03% | 471,449 |
| Sep 15, 2025 | 969.80 | 972.40 | 964.90 | 966.70 | 966.70 | -0.02% | 244,333 |
| Sep 12, 2025 | 970.05 | 970.50 | 962.25 | 966.90 | 966.90 | -0.12% | 594,769 |
| 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 |