HDFC Bank Limited (NSE:HDFCBANK)
India · Delayed Price · Currency is INR 966.50
-0.35 (-0.04%)
Sep 17, 2025, 3:30 PM IST
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 965.15 | 974.40 | 964.35 | 966.50 | 966.50 | -0.04% | 17,360,736 |
| Sep 16, 2025 | 961.20 | 969.35 | 961.20 | 966.85 | 966.85 | -0.02% | 18,661,794 |
| Sep 15, 2025 | 969.60 | 972.35 | 965.00 | 967.05 | 967.05 | -0.03% | 14,486,377 |
| Sep 12, 2025 | 969.90 | 970.75 | 962.25 | 967.30 | 967.30 | -0.05% | 14,363,519 |
| Sep 11, 2025 | 960.30 | 969.25 | 959.90 | 967.80 | 967.80 | 0.20% | 15,113,633 |
| Sep 10, 2025 | 973.90 | 973.90 | 961.70 | 965.90 | 965.90 | 0.08% | 18,091,100 |
| Sep 9, 2025 | 974.00 | 974.40 | 962.70 | 965.15 | 965.15 | -0.09% | 13,985,539 |
| Sep 8, 2025 | 969.00 | 973.15 | 960.45 | 966.00 | 966.00 | 0.27% | 11,711,307 |
| Sep 5, 2025 | 967.50 | 967.50 | 954.05 | 963.40 | 963.40 | 0.22% | 11,602,111 |
| Sep 4, 2025 | 960.20 | 965.70 | 956.25 | 961.25 | 961.25 | 0.71% | 17,597,657 |
| Sep 3, 2025 | 945.00 | 956.30 | 940.00 | 954.45 | 954.45 | 1.05% | 16,083,481 |
| Sep 2, 2025 | 951.00 | 954.80 | 944.00 | 944.50 | 944.50 | -0.64% | 14,196,320 |
| Sep 1, 2025 | 949.60 | 957.45 | 946.35 | 950.60 | 950.60 | -0.11% | 20,178,344 |
| Aug 29, 2025 | 954.00 | 963.30 | 950.10 | 951.60 | 951.60 | -0.65% | 14,823,813 |
| Aug 28, 2025 | 967.00 | 972.20 | 955.00 | 957.80 | 957.80 | -1.60% | 25,438,255 |
| Aug 26, 2025 | 979.50 | 985.70 | 968.00 | 973.40 | 973.40 | -0.88% | 16,917,731 |
| Aug 25, 2025 | 980.10 | 988.70 | 978.50 | 982.05 | 982.05 | -0.03% | 17,518,044 |
| Aug 22, 2025 | 994.95 | 998.00 | 978.55 | 982.30 | 982.30 | -1.34% | 19,833,502 |
| Aug 21, 2025 | 998.75 | 998.75 | 991.60 | 995.60 | 995.60 | 0.15% | 12,439,850 |
| Aug 20, 2025 | 993.50 | 996.00 | 989.50 | 994.10 | 994.10 | -0.15% | 9,950,228 |
| Aug 19, 2025 | 999.15 | 1,003.05 | 993.35 | 995.55 | 995.55 | -0.62% | 12,352,438 |
| Aug 18, 2025 | 1,005.00 | 1,013.30 | 997.80 | 1,001.80 | 1,001.80 | 0.63% | 19,284,796 |
| Aug 14, 2025 | 989.00 | 998.00 | 985.60 | 995.55 | 995.55 | 0.55% | 17,511,716 |
| Aug 13, 2025 | 997.00 | 997.00 | 984.55 | 990.15 | 990.15 | 0.53% | 13,577,396 |
| Aug 12, 2025 | 995.95 | 998.00 | 983.75 | 984.95 | 984.95 | -1.29% | 12,937,802 |
| Aug 11, 2025 | 987.95 | 998.80 | 986.55 | 997.80 | 997.80 | 1.10% | 9,105,854 |
| Aug 8, 2025 | 993.55 | 996.40 | 985.00 | 986.95 | 986.95 | -1.08% | 13,895,264 |
| Aug 7, 2025 | 990.05 | 1,000.80 | 988.40 | 997.70 | 997.70 | 0.51% | 13,081,186 |
| Aug 6, 2025 | 985.55 | 994.00 | 985.00 | 992.65 | 992.65 | 0.39% | 14,080,204 |
| Aug 5, 2025 | 993.25 | 997.20 | 982.75 | 988.80 | 988.80 | -0.72% | 23,978,058 |
| Aug 4, 2025 | 1,005.05 | 1,009.25 | 994.05 | 996.00 | 996.00 | -1.00% | 13,933,946 |
| Aug 1, 2025 | 1,007.00 | 1,014.15 | 1,004.65 | 1,006.10 | 1,006.10 | -0.30% | 11,317,258 |
| Jul 31, 2025 | 1,007.30 | 1,015.70 | 1,004.00 | 1,009.10 | 1,009.10 | -0.38% | 22,183,032 |
| Jul 30, 2025 | 1,014.00 | 1,016.30 | 1,008.50 | 1,012.90 | 1,012.90 | 0.21% | 15,154,036 |
| Jul 29, 2025 | 999.95 | 1,013.25 | 998.15 | 1,010.80 | 1,010.80 | 0.65% | 19,895,696 |
| Jul 28, 2025 | 1,001.50 | 1,010.70 | 1,000.25 | 1,004.25 | 1,004.25 | 0.19% | 12,059,580 |
| Jul 25, 2025 | 1,007.50 | 1,007.50 | 999.50 | 1,002.30 | 1,002.30 | -0.48% | 9,306,598 |
| Jul 24, 2025 | 1,018.85 | 1,018.85 | 1,004.20 | 1,007.10 | 1,004.60 | -0.50% | 19,107,176 |
| Jul 23, 2025 | 1,005.50 | 1,014.90 | 1,001.50 | 1,012.15 | 1,009.64 | 0.86% | 13,634,916 |
| Jul 22, 2025 | 1,006.55 | 1,009.00 | 1,001.50 | 1,003.55 | 1,001.06 | 0.33% | 14,836,814 |
| Jul 21, 2025 | 989.10 | 1,001.00 | 988.25 | 1,000.25 | 997.77 | 2.20% | 22,309,078 |
| Jul 18, 2025 | 993.45 | 998.50 | 976.50 | 978.70 | 976.27 | -1.48% | 16,129,446 |
| Jul 17, 2025 | 1,002.00 | 1,002.40 | 991.35 | 993.45 | 990.99 | -0.47% | 22,529,158 |
| Jul 16, 2025 | 1,009.00 | 1,011.35 | 996.30 | 998.15 | 995.67 | 0.04% | 17,994,612 |
| Jul 15, 2025 | 986.50 | 1,001.80 | 986.50 | 997.75 | 995.28 | 0.63% | 14,498,168 |
| Jul 14, 2025 | 991.50 | 994.35 | 985.30 | 991.50 | 989.04 | -0.04% | 13,088,850 |
| Jul 11, 2025 | 999.00 | 1,002.40 | 990.45 | 991.85 | 989.39 | -1.12% | 12,516,922 |
| Jul 10, 2025 | 1,008.00 | 1,008.50 | 1,000.00 | 1,003.10 | 1,000.61 | -0.25% | 17,030,310 |
| Jul 9, 2025 | 1,003.50 | 1,006.90 | 999.05 | 1,005.60 | 1,003.11 | 0.49% | 13,861,428 |
| Jul 8, 2025 | 988.50 | 1,002.50 | 988.50 | 1,000.70 | 998.22 | 0.70% | 15,224,316 |