HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.35	28.51	28.19	28.23	28.23	-0.56%	8,734,519
Mar 12, 2026	28.46	28.60	28.05	28.39	28.39	-0.39%	12,037,953
Mar 11, 2026	29.04	29.13	28.32	28.50	28.50	-3.32%	11,604,591
Mar 10, 2026	29.72	29.98	29.45	29.48	29.48	-0.81%	5,906,393
Mar 9, 2026	28.93	29.82	28.65	29.72	29.72	0.85%	8,138,422
Mar 6, 2026	30.01	30.01	29.43	29.47	29.47	-3.03%	10,783,688
Mar 5, 2026	30.64	30.85	30.24	30.39	30.39	-1.30%	10,084,648
Mar 4, 2026	30.84	30.99	30.66	30.79	30.79	-0.19%	6,116,014
Mar 3, 2026	30.51	30.98	30.45	30.85	30.85	-2.25%	9,018,183
Mar 2, 2026	31.27	31.82	31.04	31.56	31.56	-0.91%	5,916,898
Feb 27, 2026	31.78	31.87	31.53	31.85	31.85	-0.47%	5,189,372
Feb 26, 2026	32.15	32.23	31.92	32.00	32.00	-0.47%	4,142,294
Feb 25, 2026	32.19	32.55	32.02	32.15	32.15	-0.25%	5,539,799
Feb 24, 2026	32.40	32.42	31.56	32.23	32.23	-1.41%	8,391,073
Feb 23, 2026	33.22	33.41	32.67	32.69	32.69	-1.21%	4,702,783
Feb 20, 2026	32.75	33.29	32.51	33.09	33.09	1.19%	6,924,441
Feb 19, 2026	32.82	33.01	32.58	32.70	32.70	-1.95%	3,530,117
Feb 18, 2026	32.74	33.36	32.67	33.35	33.35	1.65%	4,906,350
Feb 17, 2026	32.96	33.01	32.66	32.81	32.81	0.89%	8,209,667
Feb 13, 2026	32.35	32.53	32.12	32.52	32.52	-1.03%	8,644,326
Feb 12, 2026	33.18	33.30	32.75	32.86	32.86	-1.05%	6,374,295
Feb 11, 2026	33.59	33.73	33.12	33.21	33.21	-2.29%	7,568,595
Feb 10, 2026	33.85	34.06	33.66	33.99	33.99	0.38%	6,452,316
Feb 9, 2026	33.58	33.94	33.28	33.86	33.86	-1.74%	6,528,805
Feb 6, 2026	33.99	34.46	33.67	34.46	34.46	1.38%	8,547,415
Feb 5, 2026	33.73	34.08	33.55	33.99	33.99	0.12%	5,023,732
Feb 4, 2026	33.91	34.06	33.56	33.95	33.95	1.13%	7,082,346
Feb 3, 2026	33.51	34.46	33.33	33.57	33.57	-0.65%	9,433,427
Feb 2, 2026	32.22	33.95	32.08	33.79	33.79	4.35%	9,838,216
Jan 30, 2026	32.27	32.50	32.06	32.38	32.38	-0.52%	3,834,384
Jan 29, 2026	32.54	32.58	32.22	32.55	32.55	0.74%	5,929,224
Jan 28, 2026	32.48	32.48	32.12	32.31	32.31	-0.40%	8,964,465
Jan 27, 2026	32.49	32.66	32.29	32.44	32.44	0.90%	3,900,473
Jan 26, 2026	32.15	32.31	32.04	32.15	32.15	0.28%	5,042,116
Jan 23, 2026	31.89	32.06	31.34	32.06	32.06	-0.12%	5,407,053
Jan 22, 2026	31.94	32.28	31.94	32.10	32.10	-0.09%	5,594,077
Jan 21, 2026	32.09	32.18	31.77	32.13	32.13	-0.65%	6,984,658
Jan 20, 2026	32.18	32.66	31.98	32.34	32.34	-0.95%	6,418,174
Jan 16, 2026	32.54	32.78	32.46	32.65	32.65	0.43%	4,781,704
Jan 15, 2026	32.93	32.93	32.29	32.51	32.51	-1.25%	6,725,729
Jan 14, 2026	33.00	33.26	32.83	32.92	32.92	-0.84%	4,613,885
Jan 13, 2026	33.51	33.55	32.89	33.20	33.20	-0.95%	4,209,383
Jan 12, 2026	33.06	33.59	32.96	33.52	33.52	1.27%	3,690,708
Jan 9, 2026	33.10	33.24	32.97	33.10	33.10	-0.87%	5,370,754
Jan 8, 2026	33.20	33.51	33.11	33.39	33.39	0.57%	15,962,766
Jan 7, 2026	33.58	33.95	33.18	33.20	33.20	-0.69%	13,894,188
Jan 6, 2026	34.14	34.31	33.42	33.43	33.43	-2.17%	8,475,509
Jan 5, 2026	35.75	35.80	34.15	34.17	34.17	-6.33%	9,102,130
Jan 2, 2026	36.65	36.73	36.13	36.48	36.48	-0.16%	3,244,134
Dec 31, 2025	36.50	36.66	36.31	36.54	36.54	0.27%	1,938,491