HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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