HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	66.40	67.12	66.11	66.85	66.85	1.44%	5,053,635
Mar 26, 2025	65.35	66.11	65.33	65.90	65.90	0.02%	3,143,215
Mar 25, 2025	65.54	66.09	65.32	65.89	65.89	0.14%	2,773,555
Mar 24, 2025	65.60	66.10	65.30	65.80	65.80	1.98%	4,188,518
Mar 21, 2025	63.87	64.56	63.73	64.52	64.52	1.26%	3,564,417
Mar 20, 2025	63.24	64.18	63.11	63.72	63.72	0.87%	3,932,465
Mar 19, 2025	62.69	63.34	62.63	63.17	63.17	1.23%	3,512,513
Mar 18, 2025	61.96	62.54	61.80	62.40	62.40	1.27%	2,875,371
Mar 17, 2025	60.99	61.80	60.86	61.62	61.62	1.55%	2,060,707
Mar 14, 2025	60.29	60.87	60.29	60.68	60.68	1.08%	1,325,651
Mar 13, 2025	60.31	60.35	60.03	60.03	60.03	-0.74%	1,574,710
Mar 12, 2025	60.94	60.94	60.23	60.48	60.48	1.10%	2,135,449
Mar 11, 2025	59.03	60.33	58.92	59.82	59.82	1.73%	3,789,221
Mar 10, 2025	58.54	59.15	58.50	58.80	58.80	-0.51%	2,309,176
Mar 7, 2025	59.74	59.74	58.45	59.10	59.10	0.05%	2,790,149
Mar 6, 2025	59.80	60.05	58.81	59.07	59.07	-2.07%	2,481,930
Mar 5, 2025	60.14	60.42	59.81	60.32	60.32	1.04%	2,619,294
Mar 4, 2025	60.26	60.34	59.21	59.70	59.70	-1.57%	2,412,946
Mar 3, 2025	61.04	61.46	60.33	60.65	60.65	-1.57%	2,922,220
Feb 28, 2025	61.00	61.71	60.93	61.62	61.62	2.04%	2,054,435
Feb 27, 2025	60.18	60.87	60.07	60.39	60.39	0.70%	1,895,821
Feb 26, 2025	60.08	60.22	59.84	59.97	59.97	-0.32%	1,873,333
Feb 25, 2025	59.56	60.17	59.42	60.16	60.16	0.84%	1,956,089
Feb 24, 2025	59.74	59.82	59.25	59.66	59.66	0.30%	3,733,166
Feb 21, 2025	59.60	59.75	59.25	59.48	59.48	-0.17%	2,124,666
Feb 20, 2025	59.97	60.30	59.29	59.58	59.58	-1.93%	1,603,972
Feb 19, 2025	60.94	60.94	60.37	60.75	60.75	0.40%	2,488,059
Feb 18, 2025	60.53	60.79	60.36	60.51	60.51	0.46%	3,420,531
Feb 14, 2025	60.23	60.50	60.03	60.23	60.23	0.10%	2,209,389
Feb 13, 2025	60.28	60.36	59.96	60.17	60.17	-0.18%	4,027,554
Feb 12, 2025	60.34	60.55	59.97	60.28	60.28	-0.66%	2,973,091
Feb 11, 2025	60.16	60.81	60.07	60.68	60.68	0.18%	2,103,544
Feb 10, 2025	61.00	61.55	60.54	60.57	60.57	-1.06%	2,349,453
Feb 7, 2025	61.30	61.52	60.96	61.22	61.22	-1.18%	1,568,691
Feb 6, 2025	61.69	62.02	61.62	61.95	61.95	0.57%	1,379,751
Feb 5, 2025	61.42	61.66	61.28	61.60	61.60	0.82%	2,195,001
Feb 4, 2025	61.05	61.45	60.88	61.10	61.10	2.05%	1,865,629
Feb 3, 2025	59.59	60.25	59.56	59.87	59.87	-1.27%	1,871,269
Jan 31, 2025	60.50	60.91	60.27	60.64	60.64	0.23%	2,024,976
Jan 30, 2025	60.22	60.68	60.07	60.50	60.50	1.56%	1,415,820
Jan 29, 2025	60.01	60.16	59.57	59.57	59.57	-1.28%	1,511,728
Jan 28, 2025	59.75	60.51	59.56	60.34	60.34	2.76%	2,407,659
Jan 27, 2025	58.17	58.88	58.08	58.72	58.72	0.67%	2,902,968
Jan 24, 2025	58.86	59.05	58.33	58.33	58.33	-1.07%	3,271,633
Jan 23, 2025	59.98	59.98	58.65	58.96	58.96	-2.83%	4,283,808
Jan 22, 2025	59.78	61.27	59.75	60.68	60.68	3.09%	5,638,947
Jan 21, 2025	58.61	59.03	58.55	58.86	58.86	0.79%	2,645,247
Jan 17, 2025	58.20	58.59	58.03	58.40	58.40	-0.41%	1,797,720
Jan 16, 2025	59.01	59.29	58.47	58.64	58.64	-0.88%	1,771,213
Jan 15, 2025	59.16	59.30	58.90	59.16	59.16	1.08%	2,903,923