HDFC Bank Limited (NSE:HDFCBANK)
India · Delayed Price · Currency is INR 721.20
+12.50 (1.76%)
Oct 1, 2026, 3:15 PM IST
HDFC Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 708.40 | 721.30 | 707.10 | 721.20 | 721.20 | 1.76% | 37,389,857 |
| Sep 30, 2026 | 711.50 | 720.30 | 708.70 | 708.70 | 708.70 | -1.94% | 39,365,496 |
| Sep 29, 2026 | 713.70 | 722.70 | 706.25 | 722.70 | 722.70 | 0.51% | 42,755,901 |
| Sep 28, 2026 | 731.60 | 733.00 | 718.10 | 719.05 | 719.05 | -2.25% | 21,675,579 |
| Sep 25, 2026 | 723.00 | 739.65 | 723.00 | 735.60 | 735.60 | 0.92% | 19,853,034 |
| Sep 24, 2026 | 725.00 | 734.85 | 722.70 | 728.90 | 728.90 | -1.13% | 29,575,194 |
| Sep 23, 2026 | 735.65 | 742.80 | 734.00 | 737.25 | 737.25 | -0.18% | 23,197,231 |
| Sep 22, 2026 | 738.85 | 749.30 | 738.60 | 738.60 | 738.60 | -0.12% | 35,483,669 |
| Sep 21, 2026 | 731.00 | 742.65 | 729.05 | 739.50 | 739.50 | 1.16% | 35,482,680 |
| Sep 18, 2026 | 715.25 | 733.80 | 715.25 | 731.00 | 731.00 | 2.52% | 39,400,710 |
| Sep 17, 2026 | 717.50 | 719.40 | 713.00 | 713.00 | 713.00 | -1.18% | 21,543,303 |
| Sep 16, 2026 | 714.90 | 725.40 | 710.85 | 721.50 | 721.50 | 0.69% | 27,476,943 |
| Sep 15, 2026 | 722.40 | 730.75 | 715.05 | 716.55 | 716.55 | 1.17% | 50,387,632 |
| Sep 11, 2026 | 683.90 | 709.00 | 681.90 | 708.25 | 708.25 | 2.08% | 31,411,934 |
| Sep 10, 2026 | 687.10 | 694.50 | 686.20 | 693.80 | 693.80 | 0.98% | 27,108,053 |
| Sep 9, 2026 | 698.00 | 700.00 | 687.10 | 687.10 | 687.10 | -2.26% | 39,173,990 |
| Sep 8, 2026 | 707.10 | 708.90 | 703.00 | 703.00 | 703.00 | -1.06% | 19,883,515 |
| Sep 7, 2026 | 712.10 | 713.00 | 707.05 | 710.50 | 710.50 | -0.22% | 12,180,390 |
| Sep 4, 2026 | 708.35 | 716.50 | 708.35 | 712.10 | 712.10 | 0.77% | 14,488,024 |
| Sep 3, 2026 | 705.00 | 712.60 | 705.00 | 706.65 | 706.65 | 0.83% | 27,770,641 |
| Sep 2, 2026 | 702.30 | 705.65 | 700.00 | 700.80 | 700.80 | -1.56% | 36,950,338 |
| Sep 1, 2026 | 705.05 | 715.45 | 698.50 | 711.90 | 711.90 | 0.41% | 44,417,092 |
| Aug 31, 2026 | 723.05 | 739.75 | 704.15 | 709.00 | 709.00 | -1.57% | 78,157,067 |
| Aug 28, 2026 | 710.85 | 720.30 | 707.00 | 720.30 | 720.30 | 1.31% | 16,494,301 |
| Aug 27, 2026 | 728.15 | 728.15 | 710.00 | 711.00 | 711.00 | -2.23% | 46,515,020 |
| Aug 26, 2026 | 728.00 | 731.00 | 724.15 | 727.20 | 727.20 | -0.04% | 21,156,463 |
| Aug 25, 2026 | 726.60 | 728.70 | 722.00 | 727.50 | 727.50 | -0.21% | 17,511,874 |
| Aug 24, 2026 | 732.50 | 734.40 | 724.10 | 729.00 | 729.00 | 0.28% | 11,408,345 |
| Aug 21, 2026 | 728.30 | 732.80 | 726.60 | 726.95 | 726.95 | 0.26% | 26,029,811 |
| 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% | 19,382,042 |
| 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% | 25,522,483 |
| 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% | 23,837,859 |
| Jul 23, 2026 | 749.40 | 751.00 | 743.25 | 747.25 | 747.25 | -0.78% | 32,532,090 |