HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 980.90
+3.75 (0.38%)
At close: Oct 10, 2025
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 977.20 | 986.00 | 977.20 | 980.90 | 980.90 | 0.38% | 779,146 |
| 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 |
| 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 |