HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 722.40
+5.40 (0.75%)
At close: Sep 16, 2026
BOM:500180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 715.35 | 725.00 | 710.60 | 722.40 | 722.40 | 0.75% | 2,204,424 |
| Sep 15, 2026 | 722.90 | 730.30 | 715.10 | 717.00 | 717.00 | 1.27% | 4,717,573 |
| Sep 11, 2026 | 685.00 | 708.90 | 682.00 | 708.00 | 708.00 | 2.02% | 2,921,328 |
| Sep 10, 2026 | 687.25 | 694.50 | 686.20 | 694.00 | 694.00 | 0.98% | 1,421,203 |
| Sep 9, 2026 | 700.00 | 700.05 | 687.25 | 687.25 | 687.25 | -2.23% | 3,428,400 |
| Sep 8, 2026 | 707.00 | 708.55 | 702.90 | 702.90 | 702.90 | -1.11% | 1,605,005 |
| Sep 7, 2026 | 712.00 | 713.00 | 707.25 | 710.80 | 710.80 | -0.33% | 856,778 |
| Sep 4, 2026 | 709.95 | 716.40 | 708.25 | 713.15 | 713.15 | 1.30% | 753,943 |
| Sep 3, 2026 | 704.05 | 712.75 | 704.00 | 704.00 | 704.00 | 0.44% | 1,906,131 |
| Sep 2, 2026 | 701.20 | 706.05 | 700.10 | 700.95 | 700.95 | -1.56% | 2,019,307 |
| Sep 1, 2026 | 707.75 | 715.35 | 698.50 | 712.05 | 712.05 | 0.43% | 2,818,026 |
| Aug 31, 2026 | 721.60 | 739.50 | 704.40 | 709.00 | 709.00 | -1.53% | 3,946,627 |
| Aug 28, 2026 | 710.05 | 720.00 | 706.35 | 720.00 | 720.00 | 1.12% | 1,129,388 |
| Aug 27, 2026 | 728.95 | 728.95 | 710.00 | 712.00 | 712.00 | -2.08% | 2,902,390 |
| Aug 26, 2026 | 728.45 | 730.90 | 724.55 | 727.10 | 727.10 | 0.07% | 950,880 |
| Aug 25, 2026 | 726.90 | 728.70 | 722.00 | 726.60 | 726.60 | -0.26% | 427,263 |
| Aug 24, 2026 | 729.20 | 734.40 | 724.10 | 728.50 | 728.50 | 0.14% | 910,933 |
| Aug 21, 2026 | 728.10 | 732.85 | 726.75 | 727.50 | 727.50 | 0.14% | 8,163,779 |
| Aug 20, 2026 | 725.00 | 728.10 | 724.00 | 726.50 | 726.50 | 0.88% | 3,114,067 |
| Aug 19, 2026 | 723.25 | 725.00 | 715.05 | 720.15 | 720.15 | -0.42% | 1,326,897 |
| Aug 18, 2026 | 727.00 | 728.90 | 723.00 | 723.20 | 723.20 | -0.93% | 944,138 |
| Aug 17, 2026 | 727.35 | 732.00 | 724.30 | 730.00 | 730.00 | 0.36% | 1,667,135 |
| Aug 14, 2026 | 725.00 | 729.65 | 723.30 | 727.35 | 727.35 | 0.05% | 4,399,499 |
| Aug 13, 2026 | 727.90 | 729.10 | 724.45 | 727.00 | 727.00 | -0.27% | 3,004,507 |
| Aug 12, 2026 | 730.80 | 730.80 | 722.00 | 729.00 | 729.00 | - | 1,861,168 |
| Aug 11, 2026 | 731.85 | 731.85 | 726.50 | 729.00 | 729.00 | -0.41% | 2,890,043 |
| Aug 10, 2026 | 731.55 | 737.40 | 728.30 | 732.00 | 732.00 | - | 6,406,231 |
| Aug 7, 2026 | 733.50 | 736.00 | 728.50 | 732.00 | 732.00 | -0.68% | 1,528,309 |
| Aug 6, 2026 | 739.20 | 740.95 | 733.50 | 737.00 | 737.00 | - | 4,400,619 |
| Aug 5, 2026 | 737.85 | 741.85 | 732.60 | 737.00 | 737.00 | -0.40% | 1,647,895 |
| Aug 4, 2026 | 754.45 | 754.45 | 738.15 | 739.95 | 739.95 | -1.48% | 1,156,413 |
| Aug 3, 2026 | 755.00 | 756.85 | 750.05 | 751.05 | 751.05 | 0.42% | 694,559 |
| 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 |