HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	36.36	36.66	36.32	36.44	36.44	0.28%	2,743,348
Dec 29, 2025	36.07	36.44	36.02	36.34	36.34	-0.33%	2,555,425
Dec 26, 2025	36.17	36.46	36.11	36.46	36.46	0.16%	2,231,330
Dec 24, 2025	36.16	36.44	36.16	36.40	36.40	0.33%	1,521,666
Dec 23, 2025	36.34	36.57	36.18	36.28	36.28	-0.03%	2,380,866
Dec 22, 2025	35.86	36.39	35.78	36.29	36.29	1.11%	3,059,940
Dec 19, 2025	35.47	36.16	35.34	35.89	35.89	2.11%	4,800,049
Dec 18, 2025	35.04	35.47	35.04	35.15	35.15	0.06%	2,397,157
Dec 17, 2025	35.33	35.39	34.86	35.13	35.13	-0.48%	3,244,348
Dec 16, 2025	35.69	35.78	35.28	35.30	35.30	-1.92%	3,599,346
Dec 15, 2025	35.85	36.15	35.57	35.99	35.99	0.28%	3,475,734
Dec 12, 2025	35.76	35.97	35.58	35.89	35.89	0.17%	2,994,586
Dec 11, 2025	35.55	36.02	35.44	35.83	35.83	1.16%	3,801,302
Dec 10, 2025	34.84	35.55	34.83	35.42	35.42	0.71%	2,585,388
Dec 9, 2025	35.08	35.40	34.93	35.17	35.17	0.03%	3,132,243