HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 685.90
+5.90 (0.87%)
At close: Oct 28, 2026
BOM:500180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 675.00 | 687.15 | 668.90 | 685.90 | 685.90 | 0.87% | 1,225,163 |
| Oct 27, 2026 | 689.40 | 690.35 | 679.00 | 680.00 | 680.00 | -1.19% | 1,570,661 |
| Oct 26, 2026 | 692.30 | 693.85 | 684.10 | 688.20 | 688.20 | -0.56% | 1,122,650 |
| Oct 23, 2026 | 694.95 | 696.90 | 687.00 | 692.10 | 692.10 | -0.17% | 624,101 |
| Oct 22, 2026 | 701.00 | 703.00 | 689.40 | 693.30 | 693.30 | -1.85% | 5,131,525 |
| Oct 21, 2026 | 710.45 | 715.50 | 698.35 | 706.40 | 706.40 | -0.73% | 1,158,034 |
| Oct 19, 2026 | 734.90 | 734.90 | 707.40 | 711.60 | 711.60 | -2.27% | 1,165,228 |
| Oct 16, 2026 | 728.05 | 734.85 | 724.00 | 728.10 | 728.10 | -0.06% | 1,393,925 |
| Oct 15, 2026 | 715.05 | 728.55 | 710.80 | 728.55 | 728.55 | 2.51% | 2,659,067 |
| Oct 14, 2026 | 712.80 | 718.50 | 708.00 | 710.70 | 710.70 | -0.49% | 1,293,693 |
| Oct 13, 2026 | 708.35 | 716.60 | 705.00 | 714.20 | 714.20 | 1.41% | 500,305 |
| Oct 12, 2026 | 708.60 | 712.00 | 700.30 | 704.25 | 704.25 | -0.40% | 673,469 |
| Oct 9, 2026 | 695.40 | 709.90 | 695.40 | 707.10 | 707.10 | 2.09% | 1,292,594 |
| Oct 8, 2026 | 703.80 | 705.75 | 690.65 | 692.60 | 692.60 | -1.59% | 2,167,259 |
| Oct 7, 2026 | 709.85 | 711.00 | 701.60 | 703.80 | 703.80 | -0.90% | 3,626,014 |
| Oct 6, 2026 | 706.00 | 714.40 | 701.00 | 710.20 | 710.20 | 0.74% | 1,166,274 |
| Oct 5, 2026 | 730.90 | 734.00 | 701.20 | 705.00 | 705.00 | -1.99% | 2,282,610 |
| Oct 1, 2026 | 707.10 | 721.45 | 707.10 | 719.35 | 719.35 | 1.36% | 4,548,604 |
| Sep 30, 2026 | 711.65 | 720.45 | 709.70 | 709.70 | 709.70 | -1.43% | 1,118,753 |
| Sep 29, 2026 | 716.70 | 720.00 | 706.10 | 720.00 | 720.00 | 0.16% | 1,387,317 |
| Sep 28, 2026 | 731.25 | 733.00 | 718.05 | 718.85 | 718.85 | -2.30% | 1,425,407 |
| Sep 25, 2026 | 724.90 | 739.50 | 724.20 | 735.80 | 735.80 | 0.87% | 842,939 |
| Sep 24, 2026 | 725.85 | 735.00 | 723.80 | 729.45 | 729.45 | -1.16% | 2,941,385 |
| Sep 23, 2026 | 736.95 | 742.80 | 734.00 | 738.00 | 738.00 | -0.14% | 1,270,577 |
| Sep 22, 2026 | 738.70 | 749.30 | 738.70 | 739.00 | 739.00 | -0.14% | 3,670,047 |
| Sep 21, 2026 | 731.70 | 742.70 | 728.75 | 740.00 | 740.00 | 1.49% | 1,111,083 |
| Sep 18, 2026 | 715.95 | 733.50 | 715.05 | 729.10 | 729.10 | 2.26% | 5,055,387 |
| Sep 17, 2026 | 718.35 | 719.35 | 713.00 | 713.00 | 713.00 | -1.30% | 2,542,328 |
| 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% | 2,924,350 |
| 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% | 2,021,991 |
| 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% | 912,384 |
| 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 |