HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	34.87	34.93	34.36	34.59	-	-0.92%	1,997,790
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
Aug 19, 2025	37.69	37.69	37.43	37.43	37.43	-0.78%	3,348,878
Aug 18, 2025	37.72	37.86	37.50	37.73	37.73	0.60%	2,822,210
Aug 15, 2025	36.81	37.62	36.76	37.50	37.50	1.56%	3,308,310
Aug 14, 2025	37.05	37.10	36.84	36.93	36.93	-0.20%	2,775,606
Aug 13, 2025	37.15	37.29	36.88	37.00	37.00	0.23%	4,367,952
Aug 12, 2025	37.02	37.11	36.70	36.92	36.92	-0.35%	3,016,154
Aug 11, 2025	37.48	37.64	36.95	37.05	37.05	-0.84%	3,504,766
Aug 8, 2025	37.98	38.02	37.28	37.36	36.99	-1.33%	3,425,992
Aug 7, 2025	38.11	38.29	37.76	37.87	37.49	-0.20%	2,660,662
Aug 6, 2025	37.92	38.09	37.74	37.94	37.56	0.20%	2,194,106
Aug 5, 2025	38.13	38.30	37.87	37.87	37.49	-0.98%	2,042,830
Aug 4, 2025	38.61	38.72	38.12	38.24	37.86	-0.65%	3,468,262
Aug 1, 2025	38.73	38.73	38.25	38.49	38.10	0.27%	1,722,398
Jul 31, 2025	38.39	38.41	38.14	38.39	38.00	0.41%	2,351,952
Jul 30, 2025	38.25	38.35	38.12	38.23	37.76	-1.29%	3,822,724