HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	743.00	756.00	740.10	744.60	732.49	-0.30%	32,632,000
Jun 10, 2026	736.50	755.95	736.40	746.85	734.70	1.15%	44,458,150
Jun 9, 2026	739.45	743.95	732.30	738.35	726.34	-0.04%	38,539,563
Jun 8, 2026	738.00	741.50	734.50	738.65	726.63	-1.12%	21,550,700
Jun 5, 2026	753.95	758.70	744.65	747.05	734.90	-0.95%	22,116,560
Jun 4, 2026	749.15	757.30	745.00	754.20	741.93	0.07%	42,673,530
Jun 3, 2026	744.45	756.90	742.60	753.65	741.39	0.72%	36,109,480
Jun 2, 2026	737.00	753.60	733.15	748.25	736.08	0.75%	47,314,440
Jun 1, 2026	749.00	752.35	739.20	742.70	730.62	-0.25%	47,996,440
May 29, 2026	746.05	760.50	737.75	744.55	732.44	-1.86%	101,299,400
May 27, 2026	769.50	773.90	756.90	758.65	746.31	-2.60%	63,680,150
May 26, 2026	784.05	790.85	776.75	778.90	766.23	-1.01%	31,528,060
May 25, 2026	776.00	787.85	775.20	786.85	774.05	2.61%	26,043,950
May 22, 2026	759.15	775.00	759.15	766.80	754.32	1.01%	25,604,070
May 21, 2026	767.00	768.25	755.15	759.15	746.80	-0.05%	34,664,720