HDFC Bank Limited (NSE:HDFCBANK)
India · Delayed Price · Currency is INR 757.65
-6.00 (-0.79%)
May 12, 2026, 11:35 AM IST
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 756.60 | 759.70 | 754.40 | 755.95 | - | -1.01% | 9,193,607 |
| 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 |
| Mar 13, 2026 | 820.00 | 823.80 | 812.00 | 817.00 | 817.00 | -1.89% | 41,700,460 |
| Mar 12, 2026 | 820.10 | 836.40 | 820.10 | 832.75 | 832.75 | -0.14% | 46,107,560 |
| Mar 11, 2026 | 845.00 | 848.85 | 827.60 | 833.95 | 833.95 | -1.82% | 42,261,070 |
| Mar 10, 2026 | 850.05 | 856.80 | 840.60 | 849.45 | 849.45 | 1.04% | 52,866,020 |
| Mar 9, 2026 | 825.00 | 842.45 | 821.50 | 840.70 | 840.70 | -1.91% | 35,592,610 |
| Mar 6, 2026 | 868.05 | 871.70 | 855.10 | 857.05 | 857.05 | -2.36% | 34,439,640 |
| Mar 5, 2026 | 873.85 | 881.40 | 863.50 | 877.75 | 877.75 | 1.05% | 31,324,580 |
| Mar 4, 2026 | 848.00 | 879.30 | 848.00 | 868.65 | 868.65 | -1.22% | 39,862,320 |
| Mar 2, 2026 | 876.20 | 887.75 | 871.55 | 879.40 | 879.40 | -0.94% | 38,378,920 |
| Feb 27, 2026 | 898.60 | 898.95 | 885.00 | 887.75 | 887.75 | -1.21% | 34,620,750 |
| Feb 26, 2026 | 912.00 | 912.00 | 895.00 | 898.60 | 898.60 | -0.99% | 41,165,930 |
| Feb 25, 2026 | 910.55 | 916.00 | 903.10 | 907.60 | 907.60 | -0.32% | 27,884,300 |
| Feb 24, 2026 | 927.95 | 927.95 | 909.15 | 910.50 | 910.50 | -1.42% | 31,313,980 |