HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	38.48	38.48	38.48	38.48	38.48	1.66%	1
Dec 1, 2025	37.85	37.85	37.85	37.85	37.85	-13.98%	2
Nov 27, 2025	44.00	44.00	44.00	44.00	44.00	6.80%	4
Nov 26, 2025	41.20	41.20	41.20	41.20	41.20	5.10%	12
Nov 18, 2025	39.20	39.20	39.20	39.20	39.20	2.08%	1
Nov 14, 2025	38.40	38.40	38.40	38.40	38.40	-	10
Nov 12, 2025	38.40	38.40	38.40	38.40	38.40	-0.95%	2
Nov 7, 2025	38.77	38.77	38.77	38.77	38.77	-0.08%	5
Nov 5, 2025	38.48	38.80	38.48	38.80	38.80	-0.41%	27
Oct 31, 2025	38.96	38.96	38.96	38.96	38.96	-2.21%	1
Oct 24, 2025	39.84	39.84	39.84	39.84	39.84	-0.40%	2
Oct 23, 2025	40.00	40.00	40.00	40.00	40.00	0.68%	34
Oct 17, 2025	39.73	39.73	39.73	39.73	39.73	4.55%	2
Oct 13, 2025	38.00	38.00	38.00	38.00	38.00	-2.54%	1
Oct 10, 2025	38.99	38.99	38.99	38.99	38.99	5.61%	1
Oct 6, 2025	38.99	38.99	36.92	36.92	36.92	1.23%	20
Oct 2, 2025	36.47	36.47	36.47	36.47	36.47	0.97%	10
Oct 1, 2025	36.12	36.12	36.12	36.12	36.12	-1.53%	2
Sep 29, 2025	36.82	36.82	36.68	36.68	36.68	0.63%	2
Sep 26, 2025	36.45	36.45	36.45	36.45	36.45	-1.75%	2
Sep 23, 2025	37.10	37.10	37.10	37.10	37.10	-2.78%	2
Sep 17, 2025	38.09	38.16	38.09	38.16	38.16	0.29%	66
Sep 11, 2025	37.00	38.05	37.00	38.05	38.05	2.84%	4
Aug 27, 2025	37.50	37.50	37.00	37.00	37.00	-9.60%	32
Aug 25, 2025	40.93	40.93	40.93	40.93	40.93	-0.18%	2
Jul 28, 2025	41.01	41.01	41.01	41.01	40.94	-	2
Jun 24, 2025	41.01	41.01	41.01	41.01	40.60	0.50%	6
Jun 17, 2025	41.04	41.04	40.68	40.80	40.39	-3.77%	130
Jun 5, 2025	42.52	42.52	42.40	42.40	41.98	-1.23%	102