HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 747.90
-8.25 (-1.09%)
At close: Jul 31, 2026
BOM:500180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 754.95 | 757.65 | 747.20 | 747.90 | 747.90 | -1.09% | 979,148 |
| Jul 30, 2026 | 748.50 | 758.00 | 745.25 | 756.15 | 756.15 | 1.06% | 3,668,137 |
| Jul 29, 2026 | 741.30 | 751.25 | 740.85 | 748.25 | 748.25 | 1.74% | 1,563,039 |
| Jul 28, 2026 | 734.95 | 740.20 | 732.15 | 735.45 | 735.45 | -0.55% | 1,329,081 |
| Jul 27, 2026 | 744.75 | 749.00 | 738.10 | 739.55 | 739.55 | -0.41% | 780,300 |
| Jul 24, 2026 | 737.50 | 748.00 | 737.20 | 742.60 | 742.60 | -0.72% | 1,968,197 |
| Jul 23, 2026 | 750.00 | 750.90 | 743.25 | 748.00 | 748.00 | -0.68% | 4,790,981 |
| Jul 22, 2026 | 761.05 | 761.05 | 750.25 | 753.15 | 753.15 | -1.09% | 1,396,943 |
| Jul 21, 2026 | 770.05 | 772.50 | 760.10 | 761.45 | 761.45 | -2.08% | 1,875,013 |
| Jul 20, 2026 | 780.85 | 792.90 | 775.00 | 777.65 | 777.65 | -5.12% | 3,196,698 |
| Jul 17, 2026 | 809.05 | 824.00 | 808.35 | 819.65 | 819.65 | 1.40% | 864,699 |
| Jul 16, 2026 | 816.65 | 816.85 | 806.75 | 808.30 | 808.30 | -0.86% | 1,229,132 |
| Jul 15, 2026 | 812.40 | 819.55 | 809.70 | 815.35 | 815.35 | 0.77% | 444,609 |
| Jul 14, 2026 | 812.05 | 818.35 | 807.00 | 809.10 | 809.10 | -1.16% | 919,409 |
| Jul 13, 2026 | 816.95 | 821.95 | 810.80 | 818.60 | 818.60 | -0.69% | 966,215 |
| Jul 10, 2026 | 822.10 | 827.60 | 820.40 | 824.25 | 824.25 | 0.80% | 856,373 |
| Jul 9, 2026 | 812.00 | 822.65 | 812.00 | 817.70 | 817.70 | 0.89% | 3,038,454 |
| Jul 8, 2026 | 826.80 | 834.25 | 806.70 | 810.45 | 810.45 | -2.27% | 973,595 |
| Jul 7, 2026 | 841.85 | 842.15 | 826.05 | 829.25 | 829.25 | -0.06% | 3,364,073 |
| Jul 6, 2026 | 805.65 | 831.70 | 805.65 | 829.75 | 829.75 | 3.59% | 2,987,445 |
| Jul 3, 2026 | 802.00 | 807.00 | 798.50 | 801.00 | 801.00 | 0.60% | 1,499,922 |
| Jul 2, 2026 | 795.00 | 805.35 | 794.00 | 796.25 | 796.25 | 0.01% | 2,333,745 |
| Jul 1, 2026 | 794.20 | 802.55 | 794.15 | 796.15 | 796.15 | -0.28% | 1,021,491 |
| Jun 30, 2026 | 805.00 | 806.00 | 792.65 | 798.40 | 798.40 | -0.08% | 1,823,075 |
| Jun 29, 2026 | 800.90 | 806.00 | 793.35 | 799.00 | 799.00 | 0.37% | 3,181,774 |
| Jun 25, 2026 | 797.40 | 804.50 | 794.35 | 796.05 | 796.05 | 0.37% | 2,886,361 |
| Jun 24, 2026 | 773.00 | 794.80 | 772.70 | 793.15 | 793.15 | 2.41% | 1,153,631 |
| Jun 23, 2026 | 783.50 | 790.90 | 772.55 | 774.50 | 774.50 | -1.48% | 545,646 |
| Jun 22, 2026 | 787.40 | 789.50 | 783.05 | 786.15 | 786.15 | 0.79% | 1,129,973 |
| Jun 19, 2026 | 791.10 | 791.10 | 776.30 | 780.00 | 780.00 | -0.71% | 2,089,207 |
| Jun 18, 2026 | 787.85 | 802.90 | 786.10 | 798.55 | 785.55 | 1.49% | 3,132,078 |
| Jun 17, 2026 | 789.70 | 794.25 | 783.10 | 786.80 | 773.99 | 0.27% | 3,005,080 |
| Jun 16, 2026 | 781.50 | 787.60 | 779.50 | 784.70 | 771.93 | 0.96% | 631,472 |
| Jun 15, 2026 | 791.00 | 792.40 | 775.50 | 777.25 | 764.60 | 0.63% | 1,433,905 |
| Jun 12, 2026 | 755.00 | 774.45 | 752.80 | 772.40 | 759.83 | 3.73% | 2,246,959 |
| Jun 11, 2026 | 742.00 | 755.50 | 740.05 | 744.60 | 732.48 | -0.32% | 3,924,190 |
| Jun 10, 2026 | 738.35 | 755.85 | 736.10 | 747.00 | 734.84 | 1.16% | 2,130,038 |
| Jun 9, 2026 | 738.55 | 743.95 | 732.25 | 738.40 | 726.38 | -0.02% | 855,612 |
| Jun 8, 2026 | 739.70 | 741.70 | 734.40 | 738.55 | 726.53 | -1.18% | 1,257,537 |
| Jun 5, 2026 | 751.20 | 758.55 | 744.60 | 747.35 | 735.18 | -0.95% | 938,329 |
| Jun 4, 2026 | 749.00 | 757.45 | 745.00 | 754.55 | 742.27 | 0.12% | 2,567,380 |
| Jun 3, 2026 | 748.00 | 757.15 | 742.75 | 753.65 | 741.38 | 0.66% | 1,992,142 |
| Jun 2, 2026 | 738.95 | 753.30 | 733.15 | 748.70 | 736.51 | 0.81% | 1,370,422 |
| Jun 1, 2026 | 747.70 | 751.10 | 739.60 | 742.65 | 730.56 | -0.28% | 2,323,300 |
| May 29, 2026 | 749.00 | 760.65 | 738.10 | 744.75 | 732.63 | -1.81% | 1,799,471 |
| May 27, 2026 | 772.10 | 772.10 | 756.60 | 758.50 | 746.15 | -2.63% | 4,893,862 |
| May 26, 2026 | 785.95 | 790.90 | 777.00 | 779.00 | 766.32 | -1.00% | 932,064 |
| May 25, 2026 | 778.00 | 788.00 | 775.25 | 786.85 | 774.04 | 2.67% | 964,192 |
| May 22, 2026 | 759.00 | 774.90 | 759.00 | 766.40 | 753.92 | 0.97% | 629,420 |
| May 21, 2026 | 765.00 | 768.75 | 755.05 | 759.05 | 746.69 | -0.06% | 4,102,523 |