HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	803.00	815.00	798.65	812.00	812.00	0.67%	18,449,384
Nov 11, 2026	810.10	817.85	800.55	806.60	806.60	1.06%	56,398,940
Nov 9, 2026	797.00	801.90	785.95	798.15	798.15	1.79%	64,826,814
Nov 8, 2026	788.90	795.00	782.55	784.10	784.10	-0.53%	7,207,078
Nov 6, 2026	764.40	788.25	754.05	788.25	788.25	3.72%	73,482,878
Nov 5, 2026	760.00	762.70	749.10	760.00	760.00	3.16%	65,401,905
Nov 4, 2026	722.80	741.30	719.25	736.70	736.70	1.54%	50,677,695
Nov 3, 2026	708.00	725.80	706.05	725.50	725.50	3.64%	42,746,644
Nov 2, 2026	694.30	700.75	688.60	700.00	700.00	1.04%	21,480,587
Oct 30, 2026	683.30	695.50	680.85	692.80	692.80	1.39%	21,296,902
Oct 29, 2026	681.20	686.80	678.10	683.30	683.30	-0.29%	31,422,790
Oct 28, 2026	674.15	687.10	669.20	685.30	685.30	0.75%	28,534,206
Oct 27, 2026	689.70	690.25	678.65	680.20	680.20	-1.14%	40,614,930
Oct 26, 2026	692.10	693.80	684.00	688.05	688.05	-0.69%	23,489,755
Oct 23, 2026	692.55	696.80	686.85	692.80	692.80	-0.18%	18,989,022
Oct 22, 2026	701.45	703.35	689.10	694.05	694.05	-1.82%	60,280,576
Oct 21, 2026	709.55	715.40	698.25	706.95	706.95	-0.71%	26,573,703
Oct 19, 2026	733.40	733.40	707.15	712.00	712.00	-2.31%	33,524,133
Oct 16, 2026	727.90	734.90	724.30	728.85	728.85	0.28%	28,936,902
Oct 15, 2026	715.00	728.00	710.70	726.85	726.85	2.27%	37,365,177
Oct 14, 2026	712.30	718.55	707.95	710.70	710.70	-0.46%	23,945,373
Oct 13, 2026	707.00	716.50	705.10	714.00	714.00	1.29%	18,838,639
Oct 12, 2026	707.50	711.85	700.35	704.90	704.90	-0.33%	18,197,879
Oct 9, 2026	696.60	710.15	695.30	707.25	707.25	2.17%	18,397,972
Oct 8, 2026	704.05	705.80	690.50	692.25	692.25	-1.49%	26,808,765
Oct 7, 2026	708.55	711.00	701.70	702.75	702.75	-1.22%	29,944,008
Oct 6, 2026	705.60	714.70	701.00	711.45	711.45	0.94%	26,568,270
Oct 5, 2026	731.95	734.20	701.25	704.80	704.80	-2.27%	66,056,690
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