NSE:HDFCPVTBAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.01	28.05	27.86	27.95	27.95	0.25%	111,094
Sep 22, 2026	27.87	28.06	27.82	27.88	27.88	0.04%	46,295
Sep 21, 2026	28.52	28.52	27.83	27.87	27.87	0.14%	49,216
Sep 18, 2026	28.01	28.01	27.74	27.83	27.83	0.32%	50,848
Sep 17, 2026	27.24	27.95	27.24	27.74	27.74	-0.22%	225,252
Sep 16, 2026	27.76	27.93	27.65	27.80	27.80	0.14%	134,447
Sep 15, 2026	28.63	28.63	27.70	27.76	27.76	-0.64%	63,514
Sep 11, 2026	27.65	28.15	27.50	27.94	27.94	0.72%	140,346
Sep 10, 2026	28.58	28.58	27.72	27.74	27.74	-0.54%	92,402
Sep 9, 2026	28.04	28.04	27.65	27.89	27.89	-0.53%	69,478
Sep 8, 2026	28.16	28.25	27.99	28.04	28.04	-0.74%	154,092
Sep 7, 2026	29.09	29.09	28.16	28.25	28.25	-0.49%	395,778
Sep 4, 2026	29.01	29.01	28.18	28.39	28.39	0.28%	143,631
Sep 3, 2026	28.07	28.50	28.07	28.31	28.31	0.46%	161,852
Sep 2, 2026	28.56	28.56	28.07	28.18	28.18	0.14%	57,961
Sep 1, 2026	28.79	28.79	28.11	28.14	28.14	-0.42%	528,261
Aug 31, 2026	28.32	28.45	28.20	28.26	28.26	-0.21%	182,077
Aug 28, 2026	29.04	29.04	28.23	28.32	28.32	-0.07%	135,247
Aug 27, 2026	28.88	28.88	28.22	28.34	28.34	0.57%	287,421
Aug 26, 2026	28.66	28.66	27.93	28.18	28.18	0.75%	429,688
Aug 25, 2026	28.12	28.12	27.92	27.97	27.97	-0.04%	55,077
Aug 24, 2026	28.67	28.67	27.92	27.98	27.98	-0.46%	70,544
Aug 21, 2026	27.98	28.23	27.92	28.11	28.11	0.46%	361,205
Aug 20, 2026	28.04	28.10	27.90	27.98	27.98	0.76%	128,096
Aug 19, 2026	28.53	28.53	27.65	27.77	27.77	-0.25%	222,559
Aug 18, 2026	28.76	28.76	27.78	27.84	27.84	-0.78%	147,629
Aug 17, 2026	28.51	28.51	27.70	28.06	28.06	0.86%	286,770
Aug 14, 2026	27.89	27.91	27.75	27.82	27.82	-0.32%	191,377
Aug 13, 2026	28.03	28.35	27.80	27.91	27.91	-0.32%	192,131
Aug 12, 2026	27.99	28.04	27.80	28.00	28.00	0.29%	73,893
Aug 11, 2026	28.78	28.78	27.81	27.92	27.92	-0.57%	230,889
Aug 10, 2026	28.03	28.20	27.87	28.08	28.08	0.57%	478,204
Aug 7, 2026	28.34	28.36	27.70	27.92	27.92	-1.17%	505,375
Aug 6, 2026	28.26	28.47	27.90	28.25	28.25	-	150,786
Aug 5, 2026	28.36	28.42	28.11	28.25	28.25	-0.11%	189,276
Aug 4, 2026	28.69	28.69	28.11	28.28	28.28	-0.39%	147,039
Aug 3, 2026	28.34	28.50	28.10	28.39	28.39	1.07%	365,678
Jul 31, 2026	28.20	28.40	27.97	28.09	28.09	0.11%	436,700
Jul 30, 2026	28.09	28.11	27.86	28.06	28.06	-0.18%	172,109
Jul 29, 2026	28.46	28.46	27.85	28.11	28.11	1.22%	541,624
Jul 28, 2026	27.93	28.20	27.50	27.77	27.77	-0.54%	218,637
Jul 27, 2026	28.00	28.08	27.85	27.92	27.92	0.22%	333,778
Jul 24, 2026	27.59	29.30	27.53	27.86	27.86	0.11%	741,547
Jul 23, 2026	27.81	27.98	27.71	27.83	27.83	-0.82%	271,186
Jul 22, 2026	28.44	28.44	27.98	28.06	28.06	-1.30%	1,279,275
Jul 21, 2026	29.15	29.15	28.35	28.43	28.43	-0.04%	392,751
Jul 20, 2026	29.77	29.77	28.27	28.44	28.44	-2.10%	553,049
Jul 17, 2026	27.84	29.11	27.84	29.05	29.05	1.72%	658,177
Jul 16, 2026	28.52	29.30	28.37	28.56	28.56	0.32%	185,888
Jul 15, 2026	28.37	28.81	28.37	28.47	28.47	0.14%	270,931