HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
64.26
-0.06 (-0.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.58 | 64.45 | 63.41 | 64.26 | 64.26 | -0.09% | 3,247,478 |
| Dec 19, 2024 | 64.77 | 64.77 | 64.16 | 64.32 | 64.32 | -0.11% | 3,425,020 |
| Dec 18, 2024 | 65.70 | 65.76 | 64.36 | 64.39 | 64.39 | -1.69% | 3,183,042 |
| Dec 17, 2024 | 65.63 | 65.80 | 65.11 | 65.50 | 65.50 | -1.78% | 3,090,173 |
| Dec 16, 2024 | 66.98 | 67.06 | 66.65 | 66.69 | 66.69 | -0.46% | 3,644,461 |
| Dec 13, 2024 | 67.41 | 67.41 | 66.74 | 67.00 | 67.00 | 0.57% | 2,005,780 |
| Dec 12, 2024 | 66.99 | 67.20 | 66.53 | 66.62 | 66.62 | -1.20% | 2,774,157 |
| Dec 11, 2024 | 67.67 | 68.00 | 67.40 | 67.43 | 67.43 | -0.37% | 2,113,975 |
| Dec 10, 2024 | 67.62 | 67.94 | 67.45 | 67.68 | 67.68 | -0.49% | 1,816,633 |
| Dec 9, 2024 | 67.60 | 68.50 | 67.60 | 68.01 | 68.01 | 1.04% | 2,674,630 |
| Dec 6, 2024 | 67.34 | 67.45 | 66.60 | 67.31 | 67.31 | -0.59% | 1,906,029 |
| Dec 5, 2024 | 68.00 | 68.41 | 67.69 | 67.71 | 67.71 | 0.04% | 3,616,502 |
| Dec 4, 2024 | 67.53 | 67.84 | 67.30 | 67.68 | 67.68 | 1.47% | 3,957,061 |
| Dec 3, 2024 | 66.80 | 67.00 | 66.50 | 66.70 | 66.70 | 0.39% | 4,691,064 |
| Dec 2, 2024 | 66.78 | 67.13 | 66.24 | 66.44 | 66.44 | -0.48% | 3,157,899 |
| Nov 29, 2024 | 66.80 | 66.92 | 66.45 | 66.76 | 66.76 | -1.10% | 2,688,657 |
| Nov 27, 2024 | 66.98 | 67.76 | 66.87 | 67.50 | 67.50 | 1.28% | 5,700,031 |
| Nov 26, 2024 | 66.23 | 66.82 | 66.19 | 66.65 | 66.65 | -0.39% | 4,126,533 |
| Nov 25, 2024 | 65.50 | 67.36 | 65.46 | 66.91 | 66.91 | 3.74% | 7,588,144 |
| Nov 22, 2024 | 63.37 | 64.56 | 63.33 | 64.50 | 64.50 | 1.45% | 3,146,367 |
| Nov 21, 2024 | 63.48 | 63.72 | 63.16 | 63.58 | 63.58 | 0.41% | 1,831,995 |
| Nov 20, 2024 | 63.48 | 63.67 | 63.10 | 63.32 | 63.32 | 0.27% | 2,672,855 |
| Nov 19, 2024 | 62.94 | 63.23 | 62.74 | 63.15 | 63.15 | 1.33% | 1,740,918 |
| Nov 18, 2024 | 62.15 | 62.59 | 62.02 | 62.32 | 62.32 | 0.68% | 4,134,943 |
| Nov 15, 2024 | 61.93 | 61.99 | 61.48 | 61.90 | 61.90 | -0.02% | 2,375,136 |
| Nov 14, 2024 | 61.40 | 62.41 | 61.35 | 61.91 | 61.91 | 0.86% | 1,845,197 |
| Nov 13, 2024 | 61.60 | 61.63 | 60.88 | 61.38 | 61.38 | -1.22% | 2,168,490 |
| Nov 12, 2024 | 63.14 | 63.37 | 62.07 | 62.14 | 62.14 | -3.69% | 2,793,510 |
| Nov 11, 2024 | 64.12 | 64.67 | 64.12 | 64.52 | 64.52 | 0.67% | 1,919,425 |
| Nov 8, 2024 | 63.73 | 64.27 | 63.56 | 64.09 | 64.09 | 0.53% | 1,557,655 |
| Nov 7, 2024 | 63.86 | 64.01 | 63.31 | 63.75 | 63.75 | -1.10% | 1,581,176 |
| Nov 6, 2024 | 64.60 | 64.76 | 63.57 | 64.46 | 64.46 | 0.34% | 1,071,402 |
| Nov 5, 2024 | 63.71 | 64.41 | 63.61 | 64.24 | 64.24 | 2.77% | 2,334,323 |
| Nov 4, 2024 | 63.20 | 63.30 | 62.51 | 62.51 | 62.51 | -1.09% | 1,565,761 |
| Nov 1, 2024 | 63.22 | 63.59 | 62.98 | 63.20 | 63.20 | 0.27% | 1,261,135 |
| Oct 31, 2024 | 64.03 | 64.06 | 62.99 | 63.03 | 63.03 | -1.78% | 1,286,272 |
| Oct 30, 2024 | 64.19 | 64.64 | 63.85 | 64.17 | 64.17 | -0.71% | 1,708,284 |
| Oct 29, 2024 | 64.00 | 65.06 | 64.00 | 64.63 | 64.63 | 0.20% | 1,595,769 |
| Oct 28, 2024 | 63.75 | 64.54 | 63.72 | 64.50 | 64.50 | 1.34% | 1,984,841 |
| Oct 25, 2024 | 64.00 | 64.30 | 63.53 | 63.65 | 63.65 | -0.92% | 1,047,775 |
| Oct 24, 2024 | 64.30 | 64.44 | 64.17 | 64.24 | 64.24 | 0.11% | 1,289,985 |
| Oct 23, 2024 | 63.25 | 64.20 | 63.13 | 64.17 | 64.17 | 1.63% | 2,568,102 |
| Oct 22, 2024 | 63.10 | 63.26 | 62.88 | 63.14 | 63.14 | -0.57% | 1,467,739 |
| Oct 21, 2024 | 62.50 | 64.18 | 62.50 | 63.50 | 63.50 | 4.32% | 4,999,218 |
| Oct 18, 2024 | 61.44 | 61.55 | 60.71 | 60.87 | 60.87 | -0.02% | 4,073,711 |
| Oct 17, 2024 | 61.61 | 61.73 | 60.79 | 60.88 | 60.88 | -2.26% | 2,449,717 |
| Oct 16, 2024 | 61.80 | 62.32 | 61.68 | 62.29 | 62.29 | 1.47% | 1,879,001 |
| Oct 15, 2024 | 61.72 | 61.87 | 61.38 | 61.39 | 61.39 | -0.66% | 1,309,009 |
| Oct 14, 2024 | 61.69 | 62.12 | 61.64 | 61.80 | 61.80 | 2.08% | 1,650,956 |
| Oct 11, 2024 | 60.60 | 60.95 | 60.49 | 60.54 | 60.54 | -0.31% | 1,577,443 |
| Oct 10, 2024 | 60.67 | 61.00 | 60.60 | 60.73 | 60.73 | 1.27% | 2,072,652 |
| Oct 9, 2024 | 60.15 | 60.36 | 59.69 | 59.97 | 59.97 | -0.68% | 1,764,751 |
| Oct 8, 2024 | 60.38 | 60.83 | 60.11 | 60.38 | 60.38 | 1.56% | 2,275,784 |
| Oct 7, 2024 | 60.12 | 60.15 | 59.27 | 59.45 | 59.45 | -2.56% | 2,455,630 |
| Oct 4, 2024 | 60.25 | 61.05 | 60.22 | 61.01 | 61.01 | 1.19% | 4,121,456 |
| Oct 3, 2024 | 61.64 | 61.65 | 60.15 | 60.29 | 60.29 | -3.26% | 5,240,103 |
| Oct 2, 2024 | 62.58 | 62.77 | 62.02 | 62.32 | 62.32 | -0.11% | 2,957,757 |
| Oct 1, 2024 | 63.17 | 63.51 | 62.23 | 62.39 | 62.39 | -0.27% | 4,201,471 |
| Sep 30, 2024 | 63.56 | 63.57 | 62.47 | 62.56 | 62.56 | -2.78% | 6,017,309 |
| Sep 27, 2024 | 65.37 | 65.37 | 64.11 | 64.35 | 64.35 | -2.20% | 3,254,415 |
| Sep 26, 2024 | 66.07 | 66.14 | 65.02 | 65.80 | 65.80 | -0.54% | 5,504,761 |
| Sep 25, 2024 | 66.12 | 66.48 | 66.08 | 66.16 | 66.16 | 0.12% | 3,907,576 |
| Sep 24, 2024 | 66.06 | 66.34 | 65.97 | 66.08 | 66.08 | 0.08% | 2,127,768 |
| Sep 23, 2024 | 65.96 | 66.08 | 65.74 | 66.03 | 66.03 | 0.46% | 3,110,772 |
| Sep 20, 2024 | 65.00 | 65.82 | 64.96 | 65.73 | 65.73 | 1.44% | 1,900,968 |
| Sep 19, 2024 | 64.36 | 64.83 | 64.17 | 64.80 | 64.80 | 2.11% | 1,955,579 |
| Sep 18, 2024 | 63.34 | 63.81 | 63.02 | 63.46 | 63.46 | 0.75% | 2,689,656 |
| Sep 17, 2024 | 62.76 | 63.06 | 62.64 | 62.99 | 62.99 | 0.21% | 5,180,638 |
| Sep 16, 2024 | 62.69 | 62.89 | 62.44 | 62.86 | 62.86 | 0.42% | 2,966,847 |
| Sep 13, 2024 | 62.37 | 62.80 | 62.18 | 62.60 | 62.60 | 0.19% | 2,741,205 |
| Sep 12, 2024 | 61.97 | 62.55 | 61.57 | 62.48 | 62.48 | 2.11% | 2,222,233 |
| Sep 11, 2024 | 61.09 | 61.21 | 60.71 | 61.19 | 61.19 | 0.26% | 1,384,493 |
| Sep 10, 2024 | 61.61 | 61.63 | 60.50 | 61.03 | 61.03 | -0.78% | 1,431,845 |
| Sep 9, 2024 | 61.35 | 61.67 | 61.13 | 61.51 | 61.51 | 1.65% | 2,203,992 |
| Sep 6, 2024 | 60.76 | 61.40 | 60.41 | 60.51 | 60.51 | -0.72% | 2,784,805 |
| Sep 5, 2024 | 61.76 | 62.19 | 60.74 | 60.95 | 60.95 | -1.23% | 3,326,668 |
| Sep 4, 2024 | 60.94 | 61.97 | 60.94 | 61.71 | 61.71 | 1.26% | 2,009,047 |
| Sep 3, 2024 | 60.84 | 61.33 | 60.84 | 60.94 | 60.94 | -0.28% | 4,092,918 |
| Aug 30, 2024 | 60.68 | 61.12 | 60.68 | 61.11 | 61.11 | 0.18% | 2,481,369 |
| Aug 29, 2024 | 61.02 | 61.21 | 60.74 | 61.00 | 61.00 | 0.25% | 1,080,298 |
| Aug 28, 2024 | 60.95 | 61.09 | 60.69 | 60.85 | 60.85 | -0.47% | 1,234,237 |
| Aug 27, 2024 | 60.96 | 61.25 | 60.66 | 61.14 | 61.14 | -0.13% | 1,450,929 |
| Aug 26, 2024 | 61.01 | 61.24 | 60.93 | 61.22 | 61.22 | 0.48% | 1,178,839 |
| Aug 23, 2024 | 60.25 | 61.11 | 60.17 | 60.93 | 60.93 | 1.53% | 2,447,869 |
| Aug 22, 2024 | 60.41 | 60.51 | 59.71 | 60.01 | 60.01 | -0.73% | 1,797,481 |
| Aug 21, 2024 | 60.02 | 60.45 | 59.93 | 60.45 | 60.45 | 0.60% | 1,847,481 |
| Aug 20, 2024 | 60.06 | 60.42 | 60.06 | 60.09 | 60.09 | -0.30% | 1,089,416 |
| Aug 19, 2024 | 60.11 | 60.41 | 59.90 | 60.27 | 60.27 | 0.27% | 1,787,412 |
| Aug 16, 2024 | 59.90 | 60.40 | 59.75 | 60.11 | 60.11 | 0.45% | 1,838,893 |
| Aug 15, 2024 | 59.00 | 60.00 | 58.95 | 59.84 | 59.84 | 1.70% | 3,756,631 |
| Aug 14, 2024 | 59.02 | 59.06 | 58.50 | 58.84 | 58.84 | 0.31% | 3,258,016 |
| Aug 13, 2024 | 58.98 | 59.10 | 58.37 | 58.66 | 58.66 | -3.17% | 3,733,345 |
| Aug 12, 2024 | 61.00 | 61.14 | 60.45 | 60.58 | 60.58 | -0.25% | 4,484,751 |
| Aug 9, 2024 | 60.25 | 60.92 | 60.25 | 60.73 | 60.04 | 0.80% | 3,913,657 |
| Aug 8, 2024 | 60.06 | 60.48 | 60.06 | 60.25 | 59.57 | 1.35% | 4,686,815 |
| Aug 7, 2024 | 59.54 | 60.20 | 59.22 | 59.45 | 58.78 | 1.87% | 4,897,510 |
| Aug 6, 2024 | 58.10 | 58.64 | 57.24 | 58.36 | 57.70 | 0.55% | 4,765,138 |
| Aug 5, 2024 | 58.00 | 58.61 | 57.68 | 58.04 | 57.38 | -3.27% | 7,132,320 |
| Aug 2, 2024 | 60.61 | 60.80 | 59.96 | 60.00 | 59.32 | -0.84% | 6,479,249 |
| Aug 1, 2024 | 61.10 | 61.13 | 60.35 | 60.51 | 59.82 | 0.83% | 3,194,612 |