HDFC Bank Limited (NSE:HDFCBANK)
India · Delayed Price · Currency is INR 694.05
-12.90 (-1.82%)
Oct 22, 2026, 3:28 PM IST
HDFC Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 701.45 | 703.35 | 689.10 | 694.05 | 694.05 | -1.82% | 61,775,596 |
| 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 |
| Aug 31, 2026 | 723.05 | 739.75 | 704.15 | 709.00 | 709.00 | -1.57% | 78,157,067 |
| Aug 28, 2026 | 710.85 | 720.30 | 707.00 | 720.30 | 720.30 | 1.31% | 16,494,301 |
| Aug 27, 2026 | 728.15 | 728.15 | 710.00 | 711.00 | 711.00 | -2.23% | 46,515,020 |
| Aug 26, 2026 | 728.00 | 731.00 | 724.15 | 727.20 | 727.20 | -0.04% | 21,156,463 |
| Aug 25, 2026 | 726.60 | 728.70 | 722.00 | 727.50 | 727.50 | -0.21% | 17,511,874 |
| Aug 24, 2026 | 732.50 | 734.40 | 724.10 | 729.00 | 729.00 | 0.28% | 11,408,345 |
| Aug 21, 2026 | 728.30 | 732.80 | 726.60 | 726.95 | 726.95 | 0.26% | 26,029,811 |
| Aug 20, 2026 | 725.50 | 728.30 | 724.30 | 725.05 | 725.05 | 0.70% | 17,603,805 |
| Aug 19, 2026 | 724.00 | 725.40 | 715.10 | 720.00 | 720.00 | -0.41% | 21,342,651 |
| Aug 18, 2026 | 726.30 | 729.00 | 723.00 | 723.00 | 723.00 | -0.82% | 17,916,507 |
| Aug 17, 2026 | 727.05 | 732.10 | 724.50 | 729.00 | 729.00 | 0.28% | 14,823,722 |
| Aug 14, 2026 | 725.00 | 729.60 | 723.50 | 727.00 | 727.00 | 0.28% | 20,364,131 |
| Aug 13, 2026 | 726.90 | 729.00 | 724.50 | 725.00 | 725.00 | -0.55% | 22,129,893 |
| Aug 12, 2026 | 729.00 | 730.65 | 722.00 | 729.00 | 729.00 | - | 26,993,177 |
| Aug 11, 2026 | 730.50 | 730.85 | 726.55 | 729.00 | 729.00 | -0.27% | 29,154,365 |