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
| 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 |