HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	74.47	75.60	74.38	75.39	75.39	0.87%	2,783,825
May 29, 2025	74.84	74.84	74.28	74.74	74.74	0.81%	2,334,603
May 28, 2025	73.87	74.33	73.43	74.14	74.14	-0.03%	2,075,853
May 27, 2025	72.85	74.19	72.66	74.16	74.16	0.24%	2,663,634
May 23, 2025	72.48	74.25	72.41	73.98	73.98	1.73%	3,094,533
May 22, 2025	72.44	72.97	72.40	72.72	72.72	-0.29%	2,045,550
May 21, 2025	72.96	73.37	72.76	72.93	72.93	-0.19%	1,453,350
May 20, 2025	72.85	73.09	72.34	73.07	73.07	-0.96%	1,649,575
May 19, 2025	72.65	73.78	72.61	73.78	73.78	1.04%	1,332,136
May 16, 2025	73.29	73.48	72.47	73.02	73.02	-0.42%	1,493,469
May 15, 2025	72.55	73.33	72.25	73.33	73.33	2.33%	2,586,808
May 14, 2025	71.86	72.14	71.34	71.66	71.66	-1.01%	1,844,560
May 13, 2025	71.79	72.75	71.33	72.39	72.39	-0.18%	1,808,941
May 12, 2025	73.31	73.31	71.48	72.52	72.52	2.89%	2,490,525
May 9, 2025	70.54	71.05	70.28	70.48	70.48	1.41%	2,323,242
May 8, 2025	71.31	71.77	69.14	69.50	69.50	-4.57%	5,056,969
May 7, 2025	73.39	73.44	72.80	72.83	72.83	-0.26%	2,636,478
May 6, 2025	73.25	73.53	72.78	73.02	73.02	-0.76%	1,854,599
May 5, 2025	73.53	74.40	73.41	73.58	73.58	-0.01%	1,576,971
May 2, 2025	73.39	73.85	73.18	73.59	73.59	1.81%	1,475,994
May 1, 2025	72.68	72.88	72.28	72.28	72.28	-0.56%	1,223,376
Apr 30, 2025	73.04	73.15	72.12	72.69	72.69	0.36%	1,759,775
Apr 29, 2025	71.58	72.43	71.55	72.43	72.43	0.82%	2,099,283
Apr 28, 2025	72.55	72.76	71.56	71.84	71.84	-0.46%	1,764,229
Apr 25, 2025	71.16	72.45	71.16	72.17	72.17	0.24%	2,922,111
Apr 24, 2025	72.24	72.37	71.61	72.00	72.00	-0.40%	4,121,658
Apr 23, 2025	72.52	73.25	71.61	72.29	72.29	-3.84%	4,301,814
Apr 22, 2025	74.25	75.37	73.53	75.18	75.18	1.91%	4,816,425
Apr 21, 2025	73.50	75.34	73.00	73.77	73.77	2.40%	4,154,327
Apr 17, 2025	70.44	72.34	70.36	72.04	72.04	4.01%	5,532,620
Apr 16, 2025	69.89	70.24	68.87	69.26	69.26	-0.22%	7,271,755
Apr 15, 2025	68.16	70.13	68.11	69.41	69.41	3.01%	4,642,220
Apr 14, 2025	67.69	68.09	67.22	67.38	67.38	-0.13%	6,552,618
Apr 11, 2025	64.96	67.47	64.85	67.47	67.47	3.75%	3,057,262
Apr 10, 2025	65.31	65.58	63.56	65.03	65.03	-0.96%	2,596,278
Apr 9, 2025	63.15	65.87	62.20	65.66	65.66	2.90%	3,733,316
Apr 8, 2025	64.83	66.00	63.21	63.81	63.81	0.05%	4,153,076
Apr 7, 2025	63.06	65.03	62.08	63.78	63.78	-1.73%	4,992,588
Apr 4, 2025	66.23	66.55	64.26	64.90	64.90	-3.08%	8,212,255
Apr 3, 2025	65.34	67.00	65.14	66.96	66.96	1.29%	6,643,430
Apr 2, 2025	65.56	66.39	65.52	66.11	66.11	1.32%	2,249,142
Apr 1, 2025	64.74	65.38	64.40	65.25	65.25	-1.79%	3,212,585
Mar 31, 2025	65.28	66.65	65.02	66.44	66.44	0.47%	1,826,456
Mar 28, 2025	66.48	66.95	66.03	66.13	66.13	-1.08%	2,139,855
Mar 27, 2025	66.40	67.12	66.11	66.85	66.85	1.44%	5,053,766
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