HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	34.70	34.70	34.70	34.70	34.70	0.52%	5,481
Sep 25, 2025	34.52	34.52	34.52	34.52	34.52	-1.57%	850
Sep 15, 2025	35.07	35.07	35.07	35.07	35.07	-0.60%	1,302
Sep 2, 2025	35.28	35.28	35.28	35.28	35.28	-6.46%	1,606
Aug 18, 2025	37.72	37.72	37.72	37.72	37.72	-1.08%	10,698
Aug 5, 2025	38.13	38.13	38.13	38.13	37.80	-1.55%	1,128
Aug 1, 2025	38.73	38.73	38.73	38.73	38.40	0.95%	10,686
Jul 31, 2025	38.36	38.36	38.36	38.36	38.04	-1.51%	262
Jul 25, 2025	38.95	38.95	38.95	38.95	38.56	-0.95%	6,540
Jul 23, 2025	39.33	39.33	39.33	39.33	38.93	4.52%	6,718
Jul 18, 2025	37.63	37.63	37.63	37.63	37.25	-0.99%	4,166
Jul 11, 2025	38.00	38.00	38.00	38.00	37.62	-0.96%	1,442
Jul 1, 2025	38.37	38.37	38.37	38.37	37.98	2.90%	308
Jun 18, 2025	37.29	37.29	37.29	37.29	36.91	-0.16%	2,892
Jun 17, 2025	37.35	37.35	37.35	37.35	36.97	0.48%	892
Jun 16, 2025	37.17	37.17	37.17	37.17	36.80	-2.67%	222
Jun 11, 2025	38.19	38.19	38.19	38.19	37.81	-0.16%	1,486
Jun 6, 2025	38.25	38.25	38.25	38.25	37.87	1.41%	430
Jun 5, 2025	37.72	37.72	37.72	37.72	37.34	0.44%	11,170
Jun 4, 2025	37.56	37.56	37.56	37.56	37.18	0.48%	520
Jun 3, 2025	37.38	37.38	37.38	37.38	37.00	0.38%	628
May 30, 2025	37.24	37.24	37.24	37.24	36.86	-0.49%	732
May 29, 2025	37.42	37.42	37.42	37.42	37.04	1.31%	3,528
May 28, 2025	36.94	36.94	36.94	36.94	36.56	1.92%	588
May 23, 2025	36.24	36.24	36.24	36.24	35.88	-0.51%	860
May 20, 2025	36.43	36.43	36.43	36.43	36.06	0.28%	540
May 19, 2025	36.33	36.33	36.33	36.33	35.96	0.14%	936
May 15, 2025	36.28	36.28	36.28	36.28	35.91	0.81%	1,140
May 14, 2025	35.99	35.99	35.99	35.99	35.62	0.25%	1,666
May 13, 2025	35.90	35.90	35.90	35.90	35.53	-0.19%	2,744
May 12, 2025	36.42	36.42	35.97	35.97	35.60	2.27%	1,912
May 9, 2025	35.17	35.17	35.17	35.17	34.81	-3.23%	52
May 1, 2025	36.34	36.34	36.34	36.34	35.97	12.11%	926
Apr 8, 2025	32.42	32.42	32.42	32.42	32.09	-2.51%	1,238