HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
37.10
+0.10 (0.27%)
Oct 29, 2025, 11:40 AM EDT - Market open

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202536.9937.1736.9937.00--346,531
Oct 28, 202536.6437.0336.6037.0037.000.98%3,034,929
Oct 27, 202536.8937.3136.5936.6436.64-0.33%4,384,577
Oct 24, 202536.5336.8336.2536.7636.760.82%3,586,170
Oct 23, 202536.9736.9836.4636.4636.46-1.94%3,710,298
Oct 22, 202536.6537.4536.6137.1837.181.34%3,023,785
Oct 21, 202536.5336.7836.5036.6936.690.16%2,758,382
Oct 20, 202536.8336.9736.3736.6336.63-0.30%4,258,786
Oct 17, 202535.8136.9535.7736.7436.743.67%5,105,248
Oct 16, 202536.1036.6035.4135.4435.44-1.69%6,525,024
Oct 15, 202535.3136.0935.1636.0536.052.68%5,926,120
Oct 14, 202534.8135.1934.6835.1135.110.09%2,601,325
Oct 13, 202534.8235.0834.7235.0835.080.75%4,265,388
Oct 10, 202535.1635.3534.8134.8234.820.14%3,768,524
Oct 9, 202534.5034.8834.4634.7734.770.55%3,312,120
Oct 8, 202534.8734.9334.3634.5834.58-0.95%2,720,095
Oct 7, 202535.1535.1634.8534.9134.910.23%3,676,393
Oct 6, 202534.5534.8334.2834.8334.831.69%3,094,455
Oct 3, 202534.1234.3233.7834.2534.250.47%2,932,283
Oct 2, 202533.9534.1433.8634.0934.090.86%3,582,079
Oct 1, 202534.7034.7033.8033.8033.80-1.05%4,003,127
Sep 30, 202534.0134.2233.9334.1634.160.06%3,531,476
Sep 29, 202534.2034.3034.0734.1434.14-0.03%2,535,610
Sep 26, 202534.3234.5234.0434.1534.15-0.29%3,439,489
Sep 25, 202534.5534.5634.1834.2534.25-0.61%2,494,947
Sep 24, 202534.4534.8134.2134.4634.46-0.58%3,918,307
Sep 23, 202535.0735.0734.5934.6634.66-1.14%3,041,769
Sep 22, 202535.1035.3334.9135.0635.06-1.10%3,084,037
Sep 19, 202535.7435.9935.3935.4535.45-0.48%3,559,777
Sep 18, 202535.8235.9435.3535.6235.62-0.97%2,348,015
Sep 17, 202535.4636.4735.4535.9735.972.30%5,584,839
Sep 16, 202535.0835.3935.0735.1635.160.23%2,993,848
Sep 15, 202535.0735.3334.9935.0835.080.03%3,622,576
Sep 12, 202535.2335.3434.9535.0735.07-0.90%1,775,052
Sep 11, 202535.1235.5235.0535.3935.390.48%3,523,161
Sep 10, 202535.1935.5535.1335.2235.220.63%2,862,245
Sep 9, 202535.1635.5035.0035.0035.00-1.07%3,368,696
Sep 8, 202535.5035.5035.0235.3835.380.23%1,855,018
Sep 5, 202535.5235.5335.0735.3035.30-0.06%3,437,284
Sep 4, 202535.4635.4735.0935.3235.320.03%3,517,642
Sep 3, 202535.5835.6235.1335.3135.311.04%3,082,182
Sep 2, 202535.2835.3634.7034.9534.95-1.78%6,039,960
Aug 29, 202535.4935.7235.3935.5835.580.06%2,966,058
Aug 28, 202535.9636.0235.5335.5635.56-1.62%3,485,260
Aug 27, 202536.2336.3136.0236.1536.15-0.52%3,088,564
Aug 26, 202536.2536.3535.8736.3436.34-0.19%3,108,442
Aug 25, 202537.0037.0636.4136.4136.41-1.59%3,984,914
Aug 22, 202537.5337.5536.8737.0037.00-1.90%4,608,902
Aug 21, 202537.4637.8637.4037.7137.710.57%2,018,654
Aug 20, 202537.5437.8437.4237.5037.500.17%4,003,830