Skip to main content
logo
HDFC Bank Limited (NSE:HDFCBANK)
India flag India · Delayed Price · Currency is INR
1,964.60
-26.60 (-1.34%)
Aug 22, 2025, 3:30 PM IST

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,989.901,996.001,957.101,964.601,964.60-1.34%9,916,620
Aug 21, 20251,997.501,997.501,983.201,991.201,991.200.15%6,219,925
Aug 20, 20251,987.001,992.001,979.001,988.201,988.20-0.15%4,975,114
Aug 19, 20251,998.302,006.101,986.701,991.101,991.10-0.62%6,176,219
Aug 18, 20252,010.002,026.601,995.602,003.602,003.600.63%9,642,398
Aug 14, 20251,978.001,996.001,971.201,991.101,991.100.55%8,755,858
Aug 13, 20251,994.001,994.001,969.101,980.301,980.300.53%6,788,698
Aug 12, 20251,991.901,996.001,967.501,969.901,969.90-1.29%6,468,901
Aug 11, 20251,975.901,997.601,973.101,995.601,995.601.10%4,552,927
Aug 8, 20251,987.101,992.801,970.001,973.901,973.90-1.08%6,947,632
Aug 7, 20251,980.102,001.601,976.801,995.401,995.400.51%6,540,593
Aug 6, 20251,971.101,988.001,970.001,985.301,985.300.39%7,040,102
Aug 5, 20251,986.501,994.401,965.501,977.601,977.60-0.72%11,989,029
Aug 4, 20252,010.102,018.501,988.101,992.001,992.00-1.00%6,966,973
Aug 1, 20252,014.002,028.302,009.302,012.202,012.20-0.30%5,658,629
Jul 31, 20252,014.602,031.402,008.002,018.202,018.20-0.38%11,091,516
Jul 30, 20252,028.002,032.602,017.002,025.802,025.800.21%7,577,018
Jul 29, 20251,999.902,026.501,996.302,021.602,021.600.65%9,947,848
Jul 28, 20252,003.002,021.402,000.502,008.502,008.500.19%6,029,790
Jul 25, 20252,015.002,015.001,999.002,004.602,004.60-0.48%4,653,299
Jul 24, 20252,037.702,037.702,008.402,014.202,009.20-0.50%9,553,588
Jul 23, 20252,011.002,029.802,003.002,024.302,019.270.86%6,817,458
Jul 22, 20252,013.102,018.002,003.002,007.102,002.120.33%7,418,407
Jul 21, 20251,978.202,002.001,976.502,000.501,995.532.20%11,154,539
Jul 18, 20251,986.901,997.001,953.001,957.401,952.54-1.48%8,064,723
Jul 17, 20252,004.002,004.801,982.701,986.901,981.97-0.47%11,264,579
Jul 16, 20252,018.002,022.701,992.601,996.301,991.340.04%8,997,306
Jul 15, 20251,973.002,003.601,973.001,995.501,990.550.63%7,249,084
Jul 14, 20251,983.001,988.701,970.601,983.001,978.08-0.04%6,544,425
Jul 11, 20251,998.002,004.801,980.901,983.701,978.78-1.12%6,258,461
Jul 10, 20252,016.002,017.002,000.002,006.202,001.22-0.25%8,515,155
Jul 9, 20252,007.002,013.801,998.102,011.202,006.210.49%6,930,714
Jul 8, 20251,977.002,005.001,977.002,001.401,996.430.70%7,612,158
Jul 7, 20251,989.001,998.401,983.801,987.401,982.47-0.10%5,674,713
Jul 4, 20251,987.102,003.501,980.001,989.301,984.360.11%3,931,972
Jul 3, 20251,994.902,008.001,984.301,987.101,982.170.06%8,430,253
Jul 2, 20252,019.902,019.901,977.901,986.001,981.07-1.30%9,439,125
Jul 1, 20252,005.002,016.002,004.002,012.102,007.110.53%7,194,693
Jun 30, 20252,011.502,013.801,995.502,001.501,996.53-0.67%6,824,510
Jun 27, 20252,013.002,019.801,993.402,014.902,009.90-0.34%14,106,692
Jun 26, 20251,981.402,027.101,980.002,021.801,994.842.10%25,042,415
Jun 25, 20251,966.001,982.001,963.901,980.201,953.790.98%9,202,966
Jun 24, 20251,965.001,979.001,955.601,960.901,934.750.64%11,312,661
Jun 23, 20251,948.401,957.901,941.801,948.401,922.41-0.83%5,869,759
Jun 20, 20251,931.601,969.901,931.601,964.701,938.501.52%16,450,204
Jun 19, 20251,933.901,946.801,925.601,935.301,909.490.07%8,438,110
Jun 18, 20251,917.001,936.301,917.001,933.901,908.110.22%9,216,908
Jun 17, 20251,937.001,941.601,919.101,929.601,903.87-0.30%8,489,368
Jun 16, 20251,924.001,938.901,920.101,935.401,909.590.93%8,256,873
Jun 13, 20251,920.001,933.001,913.001,917.601,892.03-1.33%6,058,881