HDFC Bank Limited (BOM:500180)
India · Delayed Price · Currency is INR 766.40
+7.35 (0.97%)
At close: May 22, 2026
BOM:500180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 759.00 | 774.90 | 759.00 | 766.40 | 766.40 | 0.97% | 629,420 |
| May 21, 2026 | 765.00 | 768.75 | 755.05 | 759.05 | 759.05 | -0.06% | 4,102,397 |
| May 20, 2026 | 756.05 | 762.15 | 755.25 | 759.50 | 759.50 | -0.43% | 797,797 |
| May 19, 2026 | 768.50 | 770.75 | 760.65 | 762.75 | 762.75 | -0.75% | 761,763 |
| May 18, 2026 | 760.20 | 774.05 | 751.50 | 768.55 | 768.55 | 0.10% | 1,144,215 |
| May 15, 2026 | 769.65 | 781.80 | 766.05 | 767.80 | 767.80 | -0.23% | 1,186,630 |
| May 14, 2026 | 750.55 | 778.40 | 747.00 | 769.60 | 769.60 | 2.67% | 4,553,725 |
| May 13, 2026 | 751.05 | 760.00 | 747.40 | 749.60 | 749.60 | -0.19% | 1,572,722 |
| May 12, 2026 | 757.00 | 759.95 | 748.00 | 751.05 | 751.05 | -1.77% | 1,651,786 |
| May 11, 2026 | 772.75 | 774.95 | 762.05 | 764.55 | 764.55 | -2.13% | 3,236,922 |
| May 8, 2026 | 783.40 | 788.85 | 777.20 | 781.20 | 781.20 | -1.84% | 1,308,688 |
| May 7, 2026 | 793.90 | 801.80 | 788.75 | 795.85 | 795.85 | -0.09% | 3,085,387 |
| May 6, 2026 | 776.00 | 798.95 | 773.40 | 796.60 | 796.60 | 3.11% | 1,843,502 |
| May 5, 2026 | 775.00 | 777.00 | 764.10 | 772.55 | 772.55 | -0.69% | 1,091,466 |
| May 4, 2026 | 773.80 | 786.65 | 772.65 | 777.90 | 777.90 | 0.87% | 698,723 |
| Apr 30, 2026 | 771.95 | 778.80 | 762.30 | 771.20 | 771.20 | -0.98% | 3,836,316 |
| Apr 29, 2026 | 787.50 | 789.60 | 777.60 | 778.80 | 778.80 | -0.45% | 637,792 |
| Apr 28, 2026 | 785.70 | 794.40 | 778.50 | 782.30 | 782.30 | -0.96% | 1,041,837 |
| Apr 27, 2026 | 787.20 | 793.00 | 785.35 | 789.90 | 789.90 | 0.64% | 1,008,626 |
| Apr 24, 2026 | 777.95 | 787.85 | 777.00 | 784.90 | 784.90 | 0.05% | 1,256,178 |
| Apr 23, 2026 | 792.35 | 796.80 | 782.55 | 784.50 | 784.50 | -1.93% | 3,688,921 |
| Apr 22, 2026 | 811.60 | 813.00 | 798.25 | 799.90 | 799.90 | -1.45% | 946,799 |
| Apr 21, 2026 | 795.80 | 814.50 | 795.50 | 811.65 | 811.65 | 2.04% | 1,155,265 |
| Apr 20, 2026 | 799.20 | 809.00 | 790.00 | 795.40 | 795.40 | -0.56% | 1,915,270 |
| Apr 17, 2026 | 792.50 | 803.90 | 788.30 | 799.90 | 799.90 | 0.55% | 1,590,072 |
| Apr 16, 2026 | 817.95 | 820.00 | 792.65 | 795.50 | 795.50 | -1.75% | 5,397,297 |
| Apr 15, 2026 | 808.95 | 814.90 | 804.85 | 809.70 | 809.70 | 1.97% | 1,427,664 |
| Apr 13, 2026 | 790.30 | 798.45 | 787.70 | 794.05 | 794.05 | -2.02% | 3,011,975 |
| Apr 10, 2026 | 811.90 | 814.30 | 801.15 | 810.40 | 810.40 | 1.65% | 1,104,587 |
| Apr 9, 2026 | 815.10 | 818.00 | 793.00 | 797.25 | 797.25 | -2.31% | 5,036,592 |
| Apr 8, 2026 | 804.00 | 817.75 | 796.00 | 816.10 | 816.10 | 5.71% | 3,253,160 |
| Apr 7, 2026 | 767.80 | 773.55 | 760.35 | 772.05 | 772.05 | 0.11% | 1,919,514 |
| Apr 6, 2026 | 756.30 | 773.00 | 745.05 | 771.20 | 771.20 | 2.68% | 2,244,302 |
| Apr 2, 2026 | 734.95 | 755.00 | 726.75 | 751.10 | 751.10 | 1.21% | 2,340,032 |
| Apr 1, 2026 | 742.40 | 756.00 | 739.20 | 742.15 | 742.15 | 1.41% | 4,535,927 |
| Mar 30, 2026 | 742.15 | 751.15 | 727.00 | 731.80 | 731.80 | -3.23% | 7,787,669 |
| Mar 27, 2026 | 779.95 | 779.95 | 754.45 | 756.25 | 756.25 | -3.26% | 6,142,410 |
| Mar 25, 2026 | 769.80 | 794.80 | 768.40 | 781.70 | 781.70 | 2.16% | 4,057,883 |
| Mar 24, 2026 | 767.75 | 772.60 | 747.70 | 765.15 | 765.15 | 2.88% | 2,829,026 |
| Mar 23, 2026 | 766.95 | 768.30 | 740.95 | 743.75 | 743.75 | -4.70% | 4,002,930 |
| Mar 20, 2026 | 788.00 | 794.00 | 778.60 | 780.45 | 780.45 | -2.41% | 5,028,824 |
| Mar 19, 2026 | 776.00 | 815.60 | 772.00 | 799.70 | 799.70 | -5.13% | 7,214,369 |
| Mar 18, 2026 | 845.25 | 846.80 | 831.70 | 842.95 | 842.95 | -0.34% | 1,101,070 |
| Mar 17, 2026 | 847.00 | 848.80 | 835.15 | 845.85 | 845.85 | 0.64% | 561,733 |
| Mar 16, 2026 | 816.60 | 844.45 | 815.60 | 840.50 | 840.50 | 2.88% | 1,912,631 |
| Mar 13, 2026 | 818.00 | 824.15 | 812.00 | 817.00 | 817.00 | -1.86% | 1,204,483 |
| Mar 12, 2026 | 822.25 | 836.65 | 820.00 | 832.50 | 832.50 | -0.18% | 2,503,832 |
| Mar 11, 2026 | 847.95 | 849.10 | 827.80 | 834.00 | 834.00 | -1.78% | 1,127,878 |
| Mar 10, 2026 | 847.60 | 857.00 | 842.10 | 849.10 | 849.10 | 1.18% | 1,212,888 |
| Mar 9, 2026 | 829.90 | 842.75 | 823.00 | 839.20 | 839.20 | -2.09% | 1,782,240 |