HDFC Bank Limited (NSE:HDFCBANK)
India · Delayed Price · Currency is INR 726.95
+1.90 (0.26%)
Aug 21, 2026, 3:15 PM IST
HDFC Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 728.30 | 732.80 | 726.60 | 726.95 | 726.95 | 0.26% | 26,029,810 |
| Aug 20, 2026 | 725.50 | 728.30 | 724.30 | 725.05 | 725.05 | 0.70% | 17,603,805 |
| Aug 19, 2026 | 724.00 | 725.40 | 715.10 | 720.00 | 720.00 | -0.41% | 21,342,651 |
| Aug 18, 2026 | 726.30 | 729.00 | 723.00 | 723.00 | 723.00 | -0.82% | 17,916,507 |
| Aug 17, 2026 | 727.05 | 732.10 | 724.50 | 729.00 | 729.00 | 0.28% | 14,823,722 |
| Aug 14, 2026 | 725.00 | 729.60 | 723.50 | 727.00 | 727.00 | 0.28% | 20,364,131 |
| Aug 13, 2026 | 726.90 | 729.00 | 724.50 | 725.00 | 725.00 | -0.55% | 22,129,893 |
| Aug 12, 2026 | 729.00 | 730.65 | 722.00 | 729.00 | 729.00 | - | 26,993,177 |
| Aug 11, 2026 | 730.50 | 730.85 | 726.55 | 729.00 | 729.00 | -0.27% | 29,154,365 |
| Aug 10, 2026 | 731.50 | 737.55 | 728.50 | 731.00 | 731.00 | - | 23,660,590 |
| Aug 7, 2026 | 733.00 | 736.00 | 728.20 | 731.00 | 731.00 | -0.45% | 19,382,040 |
| Aug 6, 2026 | 739.00 | 740.50 | 733.55 | 734.30 | 734.30 | -0.10% | 44,772,122 |
| Aug 5, 2026 | 733.80 | 741.95 | 732.60 | 735.00 | 735.00 | -0.94% | 60,050,538 |
| Aug 4, 2026 | 753.20 | 753.20 | 738.00 | 742.00 | 742.00 | -1.46% | 31,559,802 |
| Aug 3, 2026 | 753.05 | 756.85 | 750.05 | 753.00 | 753.00 | 0.65% | 14,827,841 |
| Jul 31, 2026 | 753.95 | 757.55 | 747.20 | 748.15 | 748.15 | -0.77% | 25,522,480 |
| Jul 30, 2026 | 752.80 | 757.90 | 745.50 | 753.95 | 753.95 | 0.77% | 35,844,392 |
| Jul 29, 2026 | 743.00 | 751.25 | 740.80 | 748.20 | 748.20 | 1.74% | 20,460,659 |
| Jul 28, 2026 | 732.00 | 740.25 | 732.00 | 735.40 | 735.40 | -0.56% | 33,886,037 |
| Jul 27, 2026 | 746.10 | 747.95 | 738.10 | 739.55 | 739.55 | -0.44% | 29,678,752 |
| Jul 24, 2026 | 738.50 | 748.25 | 737.25 | 742.80 | 742.80 | -0.60% | 23,837,850 |
| Jul 23, 2026 | 749.40 | 751.00 | 743.25 | 747.25 | 747.25 | -0.78% | 32,532,090 |
| Jul 22, 2026 | 760.25 | 761.35 | 750.35 | 753.15 | 753.15 | -1.09% | 23,385,446 |
| Jul 21, 2026 | 769.15 | 772.50 | 760.10 | 761.45 | 761.45 | -2.08% | 42,246,009 |
| Jul 20, 2026 | 790.00 | 790.00 | 774.55 | 777.60 | 777.60 | -5.12% | 56,061,789 |
| Jul 17, 2026 | 810.00 | 823.70 | 808.50 | 819.60 | 819.60 | 1.40% | 17,415,320 |
| Jul 16, 2026 | 814.50 | 818.00 | 806.50 | 808.30 | 808.30 | -0.88% | 18,698,186 |
| Jul 15, 2026 | 811.00 | 819.70 | 809.70 | 815.45 | 815.45 | 0.75% | 21,488,739 |
| Jul 14, 2026 | 811.40 | 818.40 | 807.00 | 809.40 | 809.40 | -1.05% | 25,605,395 |
| Jul 13, 2026 | 817.00 | 821.95 | 811.00 | 817.95 | 817.95 | -0.85% | 21,741,730 |
| Jul 10, 2026 | 824.00 | 827.70 | 820.30 | 824.95 | 824.95 | 0.91% | 23,595,780 |
| Jul 9, 2026 | 813.00 | 822.85 | 812.30 | 817.55 | 817.55 | 0.89% | 39,891,798 |
| Jul 8, 2026 | 825.90 | 834.35 | 806.95 | 810.30 | 810.30 | -2.29% | 38,754,632 |
| Jul 7, 2026 | 843.00 | 843.00 | 826.10 | 829.30 | 829.30 | -0.07% | 57,611,729 |
| Jul 6, 2026 | 805.00 | 831.50 | 805.00 | 829.85 | 829.85 | 3.60% | 63,203,327 |
| Jul 3, 2026 | 803.00 | 807.00 | 798.55 | 801.05 | 801.05 | 0.65% | 25,871,958 |
| Jul 2, 2026 | 795.00 | 805.45 | 794.00 | 795.90 | 795.90 | -0.03% | 34,143,823 |
| Jul 1, 2026 | 793.50 | 802.25 | 793.50 | 796.15 | 796.15 | -0.23% | 26,094,378 |
| Jun 30, 2026 | 806.10 | 806.10 | 792.75 | 797.95 | 797.95 | -0.12% | 45,778,350 |
| Jun 29, 2026 | 800.00 | 805.90 | 793.30 | 798.90 | 798.90 | 0.33% | 46,695,977 |
| Jun 25, 2026 | 798.50 | 804.45 | 794.75 | 796.30 | 796.30 | 0.39% | 46,707,966 |
| Jun 24, 2026 | 773.00 | 794.90 | 772.65 | 793.20 | 793.20 | 2.39% | 34,701,292 |
| Jun 23, 2026 | 783.05 | 790.90 | 772.55 | 774.65 | 774.65 | -1.49% | 28,289,062 |
| Jun 22, 2026 | 789.90 | 789.90 | 783.10 | 786.40 | 786.40 | 0.85% | 25,194,765 |
| Jun 19, 2026 | 788.70 | 789.05 | 776.20 | 779.80 | 779.80 | -0.79% | 33,798,760 |
| Jun 18, 2026 | 786.50 | 802.95 | 786.20 | 799.00 | 786.00 | 1.51% | 41,492,070 |
| Jun 17, 2026 | 787.65 | 794.30 | 783.10 | 787.10 | 774.29 | 0.28% | 32,405,600 |
| Jun 16, 2026 | 780.50 | 787.70 | 779.45 | 784.90 | 772.13 | 0.97% | 27,820,970 |
| Jun 15, 2026 | 790.00 | 793.50 | 775.60 | 777.35 | 764.70 | 0.63% | 39,990,330 |
| Jun 12, 2026 | 754.70 | 774.45 | 753.10 | 772.45 | 759.88 | 3.74% | 36,088,150 |