HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	77.45	77.45	77.45	77.45	77.45	0.95%	5,343
Jul 31, 2025	76.72	76.72	76.72	76.72	76.72	-1.51%	131
Jul 25, 2025	77.90	77.90	77.90	77.90	77.77	-0.95%	3,270
Jul 23, 2025	78.65	78.65	78.65	78.65	78.51	4.52%	3,359
Jul 18, 2025	75.25	75.25	75.25	75.25	75.12	-0.99%	2,083
Jul 11, 2025	76.00	76.00	76.00	76.00	75.87	-0.96%	721
Jul 1, 2025	76.74	76.74	76.74	76.74	76.61	2.90%	154
Jun 18, 2025	74.58	74.58	74.58	74.58	74.45	-0.16%	1,446
Jun 17, 2025	74.70	74.70	74.70	74.70	74.57	0.48%	446
Jun 16, 2025	74.34	74.34	74.34	74.34	74.21	-2.67%	111
Jun 11, 2025	76.38	76.38	76.38	76.38	76.25	-0.16%	743
Jun 6, 2025	76.50	76.50	76.50	76.50	76.37	1.41%	215
Jun 5, 2025	75.44	75.44	75.44	75.44	75.31	0.44%	5,585
Jun 4, 2025	75.11	75.11	75.11	75.11	74.98	0.48%	260
Jun 3, 2025	74.75	74.75	74.75	74.75	74.62	0.38%	314
May 30, 2025	74.47	74.47	74.47	74.47	74.34	-0.49%	366
May 29, 2025	74.84	74.84	74.84	74.84	74.71	1.31%	1,764
May 28, 2025	73.87	73.87	73.87	73.87	73.74	1.92%	294
May 23, 2025	72.48	72.48	72.48	72.48	72.35	-0.51%	430
May 20, 2025	72.85	72.85	72.85	72.85	72.72	0.28%	270
May 19, 2025	72.65	72.65	72.65	72.65	72.52	0.14%	468
May 15, 2025	72.55	72.55	72.55	72.55	72.42	0.81%	570
May 14, 2025	71.97	71.97	71.97	71.97	71.85	0.25%	833
May 13, 2025	71.79	71.79	71.79	71.79	71.67	-0.19%	1,372
May 12, 2025	72.84	72.84	71.93	71.93	71.81	2.27%	956
May 9, 2025	70.33	70.33	70.33	70.33	70.21	-3.23%	26
May 1, 2025	72.68	72.68	72.68	72.68	72.55	12.11%	463
Apr 8, 2025	64.83	64.83	64.83	64.83	64.72	-2.51%	619
Apr 4, 2025	66.50	66.50	66.50	66.50	66.39	1.43%	643
Apr 2, 2025	65.56	65.56	65.56	65.56	65.45	0.52%	806
Mar 31, 2025	65.22	65.22	65.22	65.22	65.11	-0.58%	1,085
Mar 24, 2025	65.60	65.60	65.60	65.60	65.49	2.31%	2,124
Mar 21, 2025	64.12	64.12	64.12	64.12	64.01	8.71%	79
Mar 11, 2025	58.98	58.98	58.98	58.98	58.88	0.63%	5,363
Mar 7, 2025	58.61	58.61	58.61	58.61	58.51	-4.03%	418
Mar 3, 2025	61.07	61.07	61.07	61.07	60.96	2.04%	46
Feb 20, 2025	59.85	59.85	59.85	59.85	59.75	-2.56%	614
Feb 5, 2025	61.42	61.42	61.42	61.42	61.31	0.61%	744