HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	749.00	752.35	743.10	746.35	-	0.24%	11,141,900
May 29, 2026	746.05	760.50	737.75	744.55	744.55	-1.86%	101,299,400
May 27, 2026	769.50	773.90	756.90	758.65	758.65	-2.60%	63,680,150
May 26, 2026	784.05	790.85	776.75	778.90	778.90	-1.01%	31,528,060
May 25, 2026	776.00	787.85	775.20	786.85	786.85	2.61%	26,043,950
May 22, 2026	759.15	775.00	759.15	766.80	766.80	1.01%	25,604,070
May 21, 2026	767.00	768.25	755.15	759.15	759.15	-0.05%	34,664,720
May 20, 2026	759.60	762.25	755.15	759.50	759.50	-0.39%	24,013,450
May 19, 2026	766.70	770.80	760.25	762.45	762.45	-0.81%	40,307,830
May 18, 2026	759.00	774.10	751.35	768.65	768.65	0.15%	29,812,070
May 15, 2026	773.00	781.90	765.40	767.50	767.50	-0.27%	24,347,870
May 14, 2026	751.00	778.30	747.00	769.55	769.55	2.66%	50,992,350
May 13, 2026	752.00	759.95	747.35	749.60	749.60	-0.11%	28,960,910
May 12, 2026	756.60	759.70	747.80	750.45	750.45	-1.73%	43,937,130
May 11, 2026	771.95	774.85	761.90	763.65	763.65	-2.20%	41,123,420
May 8, 2026	784.00	788.75	777.20	780.85	780.85	-1.91%	38,016,840
May 7, 2026	794.00	801.55	788.55	796.05	796.05	-0.06%	46,137,550
May 6, 2026	775.15	798.95	773.50	796.55	796.55	3.14%	35,530,830
May 5, 2026	774.40	776.90	763.70	772.30	772.30	-0.91%	38,887,650
May 4, 2026	772.60	786.60	772.60	779.40	779.40	1.00%	29,028,060
Apr 30, 2026	770.00	778.80	762.25	771.70	771.70	-0.94%	47,998,750
Apr 29, 2026	785.50	790.00	777.35	779.00	779.00	-0.45%	25,799,960
Apr 28, 2026	785.00	794.50	778.30	782.55	782.55	-0.92%	35,366,800
Apr 27, 2026	787.50	793.00	785.00	789.80	789.80	0.63%	18,115,370
Apr 24, 2026	777.30	787.60	777.00	784.85	784.85	0.06%	27,720,350
Apr 23, 2026	792.00	796.65	782.50	784.35	784.35	-1.94%	37,677,610
Apr 22, 2026	810.00	813.05	798.00	799.90	799.90	-1.46%	23,876,410
Apr 21, 2026	795.20	814.90	795.20	811.75	811.75	2.05%	49,135,750
Apr 20, 2026	797.10	809.95	790.00	795.45	795.45	-0.56%	52,148,040
Apr 17, 2026	790.10	803.95	788.20	799.90	799.90	0.56%	37,282,540
Apr 16, 2026	818.00	820.05	792.20	795.45	795.45	-1.78%	62,861,290
Apr 15, 2026	804.95	814.80	804.00	809.90	809.90	1.91%	39,769,510
Apr 13, 2026	791.50	798.50	787.35	794.70	794.70	-1.93%	47,549,320
Apr 10, 2026	804.00	812.25	801.00	810.30	810.30	1.58%	38,156,020
Apr 9, 2026	815.00	819.00	793.10	797.70	797.70	-2.25%	48,879,390
Apr 8, 2026	800.00	817.80	796.00	816.10	816.10	5.71%	70,269,510
Apr 7, 2026	766.00	774.00	761.00	772.00	772.00	0.13%	51,309,790
Apr 6, 2026	759.00	772.75	745.00	771.00	771.00	2.68%	42,976,650
Apr 2, 2026	730.00	755.00	726.65	750.90	750.90	1.17%	49,310,300
Apr 1, 2026	743.00	755.90	739.10	742.25	742.25	1.46%	78,862,760
Mar 30, 2026	745.20	751.00	726.65	731.55	731.55	-3.26%	103,500,100
Mar 27, 2026	773.20	774.90	754.55	756.20	756.20	-3.34%	65,485,190
Mar 25, 2026	768.20	794.80	768.20	782.30	782.30	2.27%	59,230,640
Mar 24, 2026	755.00	772.75	747.70	764.90	764.90	2.79%	61,269,980
Mar 23, 2026	763.15	768.70	741.05	744.15	744.15	-4.65%	72,341,730
Mar 20, 2026	785.00	793.75	778.20	780.45	780.45	-2.22%	103,129,400
Mar 19, 2026	770.00	815.65	770.00	798.20	798.20	-5.32%	171,637,300
Mar 18, 2026	845.35	846.80	831.60	843.05	843.05	-0.27%	23,507,060
Mar 17, 2026	847.70	848.90	835.10	845.35	845.35	0.57%	38,826,970
Mar 16, 2026	817.00	844.50	815.65	840.60	840.60	2.89%	52,182,600