HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 857.10
-20.95 (-2.39%)
At close: Mar 6, 2026
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 945.05 | 947.95 | 934.00 | 937.25 | 937.25 | 0.06% | 742,953 |
| Jan 12, 2026 | 938.70 | 942.00 | 929.55 | 936.65 | 936.65 | -0.22% | 823,794 |
| Jan 9, 2026 | 946.45 | 950.35 | 933.20 | 938.70 | 938.70 | -0.83% | 1,014,507 |
| Jan 8, 2026 | 945.00 | 952.85 | 941.70 | 946.60 | 946.60 | -0.27% | 9,669,961 |
| Jan 7, 2026 | 957.20 | 957.60 | 946.00 | 949.15 | 949.15 | -1.38% | 7,401,483 |
| Jan 6, 2026 | 968.45 | 968.45 | 955.90 | 962.40 | 962.40 | -1.56% | 2,306,092 |
| Jan 5, 2026 | 1,002.10 | 1,006.30 | 976.35 | 977.70 | 977.70 | -2.35% | 1,269,360 |
| Jan 2, 2026 | 990.75 | 1,003.00 | 988.95 | 1,001.20 | 1,001.20 | 1.05% | 341,045 |
| Jan 1, 2026 | 992.05 | 997.50 | 989.30 | 990.75 | 990.75 | -0.10% | 1,055,343 |
| Dec 31, 2025 | 991.60 | 997.50 | 987.80 | 991.75 | 991.75 | 0.11% | 398,496 |
| Dec 30, 2025 | 991.85 | 994.85 | 982.20 | 990.70 | 990.70 | -0.09% | 662,628 |
| Dec 29, 2025 | 992.40 | 997.30 | 987.00 | 991.55 | 991.55 | -0.09% | 450,062 |
| Dec 26, 2025 | 996.00 | 997.30 | 988.50 | 992.40 | 992.40 | -0.47% | 144,333 |
| Dec 24, 2025 | 994.20 | 999.30 | 993.25 | 997.10 | 997.10 | 0.07% | 448,011 |