NSE:HDFCPVTBAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	24.89	24.89	24.35	24.47	-	-1.96%	51,609
Apr 1, 2026	25.03	25.45	24.89	24.96	24.96	1.22%	97,547
Mar 30, 2026	25.44	26.50	24.50	24.66	24.66	-3.10%	366,829
Mar 27, 2026	26.50	26.50	25.18	25.45	25.45	-1.59%	162,824
Mar 25, 2026	25.11	26.20	25.11	25.86	25.86	1.49%	140,908
Mar 24, 2026	25.02	25.58	25.02	25.48	25.48	2.37%	186,876
Mar 23, 2026	25.73	25.73	24.81	24.89	24.89	-2.96%	295,503
Mar 20, 2026	26.11	26.15	25.60	25.65	25.65	-1.04%	225,981
Mar 19, 2026	26.50	26.50	25.76	25.92	25.92	-3.21%	723,127
Mar 18, 2026	26.41	27.46	26.21	26.78	26.78	1.25%	110,623
Mar 17, 2026	25.86	26.96	25.86	26.45	26.45	0.84%	134,652
Mar 16, 2026	26.35	26.40	25.74	26.23	26.23	0.38%	123,977
Mar 13, 2026	26.51	27.35	25.87	26.13	26.13	-1.43%	314,860
Mar 12, 2026	26.80	26.94	26.40	26.51	26.51	-1.56%	151,960
Mar 11, 2026	27.64	27.64	26.85	26.93	26.93	-2.50%	285,180
Mar 10, 2026	27.78	27.78	27.23	27.62	27.62	1.88%	76,122
Mar 9, 2026	27.70	27.95	26.72	27.11	27.11	-2.62%	378,631
Mar 6, 2026	28.51	28.51	27.77	27.84	27.84	-2.32%	3,715,400
Mar 5, 2026	28.32	28.61	28.26	28.50	28.50	0.67%	29,591
Mar 4, 2026	28.80	28.80	28.20	28.31	28.31	-1.94%	133,778
Mar 2, 2026	29.00	29.50	27.60	28.87	28.87	-0.82%	143,305
Feb 27, 2026	29.64	29.64	29.02	29.11	29.11	-1.32%	44,401
Feb 26, 2026	29.56	29.63	29.35	29.50	29.50	0.31%	44,711
Feb 25, 2026	29.90	29.90	29.25	29.41	29.41	0.31%	35,879
Feb 24, 2026	29.55	29.55	29.27	29.32	29.32	-0.48%	59,894
Feb 23, 2026	30.09	30.10	29.35	29.46	29.46	0.17%	6,348,030
Feb 20, 2026	29.16	29.52	28.66	29.41	29.41	0.86%	41,136
Feb 19, 2026	29.05	30.17	29.05	29.16	29.16	-1.62%	594,076
Feb 18, 2026	29.50	29.68	29.42	29.64	29.64	0.41%	56,980
Feb 17, 2026	29.70	29.70	29.22	29.52	29.52	-0.14%	40,826
Feb 16, 2026	29.32	30.00	29.01	29.56	29.56	1.23%	77,364
Feb 13, 2026	29.44	29.45	29.11	29.20	29.20	-0.68%	70,446
Feb 12, 2026	29.59	29.65	29.30	29.40	29.40	-0.37%	51,327
Feb 11, 2026	29.58	29.85	29.38	29.51	29.51	-0.24%	71,054
Feb 10, 2026	28.67	29.80	28.67	29.58	29.58	0.58%	76,853
Feb 9, 2026	28.75	30.10	28.75	29.41	29.41	0.20%	106,582
Feb 6, 2026	29.25	29.40	29.13	29.35	29.35	0.62%	19,865
Feb 5, 2026	29.50	29.50	29.00	29.17	29.17	-0.65%	20,684
Feb 4, 2026	29.68	29.68	29.10	29.36	29.36	-0.10%	51,961
Feb 3, 2026	29.90	29.90	29.18	29.39	29.39	2.55%	131,421
Feb 2, 2026	28.60	28.77	28.40	28.66	28.66	-	48,915
Feb 1, 2026	29.10	29.30	28.51	28.66	28.66	-1.00%	62,399
Jan 30, 2026	28.66	29.20	28.66	28.95	28.95	-0.99%	103,840
Jan 29, 2026	28.73	29.27	28.67	29.24	29.24	1.28%	109,194
Jan 28, 2026	28.91	29.11	28.37	28.87	28.87	0.38%	40,733
Jan 27, 2026	28.47	29.50	28.12	28.76	28.76	1.02%	77,615
Jan 23, 2026	28.80	28.90	28.41	28.47	28.47	-1.11%	35,526
Jan 22, 2026	28.75	28.97	28.55	28.79	28.79	0.66%	61,033
Jan 21, 2026	28.12	29.50	28.12	28.60	28.60	-0.87%	121,358
Jan 20, 2026	29.48	29.48	28.74	28.85	28.85	-1.16%	74,888