HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	36.99	37.17	36.99	37.00	-	-	346,531
Oct 28, 2025	36.64	37.03	36.60	37.00	37.00	0.98%	3,034,929
Oct 27, 2025	36.89	37.31	36.59	36.64	36.64	-0.33%	4,384,577
Oct 24, 2025	36.53	36.83	36.25	36.76	36.76	0.82%	3,586,170
Oct 23, 2025	36.97	36.98	36.46	36.46	36.46	-1.94%	3,710,298
Oct 22, 2025	36.65	37.45	36.61	37.18	37.18	1.34%	3,023,785
Oct 21, 2025	36.53	36.78	36.50	36.69	36.69	0.16%	2,758,382
Oct 20, 2025	36.83	36.97	36.37	36.63	36.63	-0.30%	4,258,786
Oct 17, 2025	35.81	36.95	35.77	36.74	36.74	3.67%	5,105,248
Oct 16, 2025	36.10	36.60	35.41	35.44	35.44	-1.69%	6,525,024
Oct 15, 2025	35.31	36.09	35.16	36.05	36.05	2.68%	5,926,120
Oct 14, 2025	34.81	35.19	34.68	35.11	35.11	0.09%	2,601,325
Oct 13, 2025	34.82	35.08	34.72	35.08	35.08	0.75%	4,265,388
Oct 10, 2025	35.16	35.35	34.81	34.82	34.82	0.14%	3,768,524
Oct 9, 2025	34.50	34.88	34.46	34.77	34.77	0.55%	3,312,120
Oct 8, 2025	34.87	34.93	34.36	34.58	34.58	-0.95%	2,720,095
Oct 7, 2025	35.15	35.16	34.85	34.91	34.91	0.23%	3,676,393
Oct 6, 2025	34.55	34.83	34.28	34.83	34.83	1.69%	3,094,455
Oct 3, 2025	34.12	34.32	33.78	34.25	34.25	0.47%	2,932,283
Oct 2, 2025	33.95	34.14	33.86	34.09	34.09	0.86%	3,582,079
Oct 1, 2025	34.70	34.70	33.80	33.80	33.80	-1.05%	4,003,127
Sep 30, 2025	34.01	34.22	33.93	34.16	34.16	0.06%	3,531,476
Sep 29, 2025	34.20	34.30	34.07	34.14	34.14	-0.03%	2,535,610
Sep 26, 2025	34.32	34.52	34.04	34.15	34.15	-0.29%	3,439,489
Sep 25, 2025	34.55	34.56	34.18	34.25	34.25	-0.61%	2,494,947
Sep 24, 2025	34.45	34.81	34.21	34.46	34.46	-0.58%	3,918,307
Sep 23, 2025	35.07	35.07	34.59	34.66	34.66	-1.14%	3,041,769
Sep 22, 2025	35.10	35.33	34.91	35.06	35.06	-1.10%	3,084,037
Sep 19, 2025	35.74	35.99	35.39	35.45	35.45	-0.48%	3,559,777
Sep 18, 2025	35.82	35.94	35.35	35.62	35.62	-0.97%	2,348,015
Sep 17, 2025	35.46	36.47	35.45	35.97	35.97	2.30%	5,584,839
Sep 16, 2025	35.08	35.39	35.07	35.16	35.16	0.23%	2,993,848
Sep 15, 2025	35.07	35.33	34.99	35.08	35.08	0.03%	3,622,576
Sep 12, 2025	35.23	35.34	34.95	35.07	35.07	-0.90%	1,775,052
Sep 11, 2025	35.12	35.52	35.05	35.39	35.39	0.48%	3,523,161
Sep 10, 2025	35.19	35.55	35.13	35.22	35.22	0.63%	2,862,245
Sep 9, 2025	35.16	35.50	35.00	35.00	35.00	-1.07%	3,368,696
Sep 8, 2025	35.50	35.50	35.02	35.38	35.38	0.23%	1,855,018
Sep 5, 2025	35.52	35.53	35.07	35.30	35.30	-0.06%	3,437,284
Sep 4, 2025	35.46	35.47	35.09	35.32	35.32	0.03%	3,517,642
Sep 3, 2025	35.58	35.62	35.13	35.31	35.31	1.04%	3,082,182
Sep 2, 2025	35.28	35.36	34.70	34.95	34.95	-1.78%	6,039,960
Aug 29, 2025	35.49	35.72	35.39	35.58	35.58	0.06%	2,966,058
Aug 28, 2025	35.96	36.02	35.53	35.56	35.56	-1.62%	3,485,260
Aug 27, 2025	36.23	36.31	36.02	36.15	36.15	-0.52%	3,088,564
Aug 26, 2025	36.25	36.35	35.87	36.34	36.34	-0.19%	3,108,442
Aug 25, 2025	37.00	37.06	36.41	36.41	36.41	-1.59%	3,984,914
Aug 22, 2025	37.53	37.55	36.87	37.00	37.00	-1.90%	4,608,902
Aug 21, 2025	37.46	37.86	37.40	37.71	37.71	0.57%	2,018,654
Aug 20, 2025	37.54	37.84	37.42	37.50	37.50	0.17%	4,003,830