HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	788.70	789.05	777.70	778.50	-	-0.95%	14,997,074
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
May 20, 2026	759.60	762.25	755.15	759.50	747.14	-0.39%	24,013,450
May 19, 2026	766.70	770.80	760.25	762.45	750.04	-0.81%	40,307,830
May 18, 2026	759.00	774.10	751.35	768.65	756.14	0.15%	29,812,070
May 15, 2026	773.00	781.90	765.40	767.50	755.01	-0.27%	24,347,870
May 14, 2026	751.00	778.30	747.00	769.55	757.03	2.66%	50,992,350
May 13, 2026	752.00	759.95	747.35	749.60	737.40	-0.11%	28,960,910
May 12, 2026	756.60	759.70	747.80	750.45	738.24	-1.73%	43,937,130
May 11, 2026	771.95	774.85	761.90	763.65	751.23	-2.20%	41,123,420
May 8, 2026	784.00	788.75	777.20	780.85	768.15	-1.91%	38,016,840
May 7, 2026	794.00	801.55	788.55	796.05	783.10	-0.06%	46,137,550
May 6, 2026	775.15	798.95	773.50	796.55	783.59	3.14%	35,530,830
May 5, 2026	774.40	776.90	763.70	772.30	759.73	-0.91%	38,887,650
May 4, 2026	772.60	786.60	772.60	779.40	766.72	1.00%	29,028,060
Apr 30, 2026	770.00	778.80	762.25	771.70	759.14	-0.94%	47,998,750
Apr 29, 2026	785.50	790.00	777.35	779.00	766.33	-0.45%	25,799,960
Apr 28, 2026	785.00	794.50	778.30	782.55	769.82	-0.92%	35,366,800
Apr 27, 2026	787.50	793.00	785.00	789.80	776.95	0.63%	18,115,370
Apr 24, 2026	777.30	787.60	777.00	784.85	772.08	0.06%	27,720,350
Apr 23, 2026	792.00	796.65	782.50	784.35	771.59	-1.94%	37,677,610
Apr 22, 2026	810.00	813.05	798.00	799.90	786.89	-1.46%	23,876,410
Apr 21, 2026	795.20	814.90	795.20	811.75	798.54	2.05%	49,135,750
Apr 20, 2026	797.10	809.95	790.00	795.45	782.51	-0.56%	52,148,040
Apr 17, 2026	790.10	803.95	788.20	799.90	786.89	0.56%	37,282,540
Apr 16, 2026	818.00	820.05	792.20	795.45	782.51	-1.78%	62,861,290
Apr 15, 2026	804.95	814.80	804.00	809.90	796.72	1.91%	39,769,510
Apr 13, 2026	791.50	798.50	787.35	794.70	781.77	-1.93%	47,549,320
Apr 10, 2026	804.00	812.25	801.00	810.30	797.12	1.58%	38,156,020
Apr 9, 2026	815.00	819.00	793.10	797.70	784.72	-2.25%	48,879,390
Apr 8, 2026	800.00	817.80	796.00	816.10	802.82	5.71%	70,269,510