HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
70.60
-0.04 (-0.06%)
At close: Sep 5, 2025, 4:00 PM
70.50
-0.10 (-0.14%)
After-hours: Sep 5, 2025, 7:18 PM EDT
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.03 | 71.06 | 70.14 | 70.60 | 70.60 | -0.06% | 1,671,456 |
| Sep 4, 2025 | 70.92 | 70.94 | 70.18 | 70.64 | 70.64 | 0.03% | 1,758,821 |
| Sep 3, 2025 | 71.16 | 71.23 | 70.27 | 70.62 | 70.62 | 1.04% | 1,541,091 |
| Sep 2, 2025 | 70.56 | 70.73 | 69.39 | 69.89 | 69.89 | -1.78% | 3,019,980 |
| Aug 29, 2025 | 70.98 | 71.44 | 70.77 | 71.16 | 71.16 | 0.06% | 1,483,029 |
| Aug 28, 2025 | 71.92 | 72.03 | 71.07 | 71.12 | 71.12 | -1.62% | 1,742,630 |
| Aug 27, 2025 | 72.45 | 72.61 | 72.03 | 72.29 | 72.29 | -0.52% | 1,544,282 |
| Aug 26, 2025 | 72.49 | 72.70 | 71.73 | 72.67 | 72.67 | -0.19% | 1,554,221 |
| Aug 25, 2025 | 74.00 | 74.11 | 72.81 | 72.81 | 72.81 | -1.59% | 1,992,457 |
| Aug 22, 2025 | 75.05 | 75.10 | 73.74 | 73.99 | 73.99 | -1.90% | 2,304,451 |
| Aug 21, 2025 | 74.91 | 75.71 | 74.80 | 75.42 | 75.42 | 0.57% | 1,009,327 |
| Aug 20, 2025 | 75.07 | 75.67 | 74.84 | 74.99 | 74.99 | 0.17% | 2,001,915 |
| Aug 19, 2025 | 75.38 | 75.38 | 74.86 | 74.86 | 74.86 | -0.78% | 1,674,439 |
| Aug 18, 2025 | 75.43 | 75.71 | 75.00 | 75.45 | 75.45 | 0.60% | 1,411,105 |
| Aug 15, 2025 | 73.61 | 75.24 | 73.52 | 75.00 | 75.00 | 1.56% | 1,654,155 |
| Aug 14, 2025 | 74.09 | 74.20 | 73.68 | 73.85 | 73.85 | -0.20% | 1,387,803 |
| Aug 13, 2025 | 74.29 | 74.58 | 73.75 | 74.00 | 74.00 | 0.23% | 2,183,976 |
| Aug 12, 2025 | 74.04 | 74.22 | 73.40 | 73.83 | 73.83 | -0.35% | 1,508,077 |
| Aug 11, 2025 | 74.95 | 75.27 | 73.90 | 74.09 | 74.09 | -0.84% | 1,752,383 |
| Aug 8, 2025 | 75.96 | 76.03 | 74.55 | 74.72 | 73.97 | -1.33% | 1,712,996 |
| Aug 7, 2025 | 76.21 | 76.58 | 75.51 | 75.73 | 74.97 | -0.20% | 1,330,331 |
| Aug 6, 2025 | 75.83 | 76.18 | 75.49 | 75.88 | 75.12 | 0.20% | 1,097,053 |
| Aug 5, 2025 | 76.25 | 76.60 | 75.73 | 75.73 | 74.97 | -0.98% | 1,021,415 |
| Aug 4, 2025 | 77.21 | 77.43 | 76.24 | 76.48 | 75.71 | -0.65% | 1,734,131 |
| Aug 1, 2025 | 77.45 | 77.45 | 76.49 | 76.98 | 76.21 | 0.27% | 861,199 |
| Jul 31, 2025 | 76.77 | 76.82 | 76.28 | 76.77 | 76.00 | 0.41% | 1,175,976 |
| Jul 30, 2025 | 76.50 | 76.69 | 76.23 | 76.46 | 75.52 | -1.29% | 1,911,362 |
| Jul 29, 2025 | 77.15 | 77.62 | 77.15 | 77.46 | 76.51 | 0.89% | 2,039,637 |
| Jul 28, 2025 | 77.35 | 77.55 | 76.52 | 76.78 | 75.84 | -1.36% | 2,013,823 |
| Jul 25, 2025 | 77.90 | 78.14 | 77.24 | 77.84 | 76.89 | -0.21% | 1,340,431 |
| Jul 24, 2025 | 78.75 | 78.93 | 77.88 | 78.00 | 77.05 | -1.19% | 2,353,960 |
| Jul 23, 2025 | 78.65 | 79.62 | 78.28 | 78.94 | 77.97 | 0.99% | 2,560,649 |
| Jul 22, 2025 | 78.10 | 78.65 | 77.72 | 78.17 | 77.21 | -0.37% | 1,889,561 |
| Jul 21, 2025 | 76.82 | 78.92 | 76.67 | 78.46 | 77.50 | 4.22% | 3,913,006 |
| Jul 18, 2025 | 75.00 | 75.62 | 74.31 | 75.28 | 74.36 | -1.13% | 2,937,765 |
| Jul 17, 2025 | 75.24 | 76.43 | 75.16 | 76.14 | 75.21 | 0.58% | 2,268,840 |
| Jul 16, 2025 | 75.76 | 75.79 | 75.10 | 75.70 | 74.77 | 0.60% | 1,833,177 |
| Jul 15, 2025 | 75.17 | 75.51 | 74.93 | 75.25 | 74.33 | 0.05% | 1,370,105 |
| Jul 14, 2025 | 75.61 | 75.88 | 75.10 | 75.21 | 74.29 | -1.05% | 2,262,639 |
| Jul 11, 2025 | 75.93 | 76.25 | 75.77 | 76.01 | 75.08 | -0.87% | 998,730 |
| Jul 10, 2025 | 76.16 | 77.00 | 76.16 | 76.68 | 75.74 | -0.25% | 1,117,702 |
| Jul 9, 2025 | 76.24 | 77.07 | 76.15 | 76.87 | 75.93 | 0.92% | 1,589,194 |
| Jul 8, 2025 | 76.03 | 76.40 | 75.88 | 76.17 | 75.24 | 0.91% | 1,623,431 |
| Jul 7, 2025 | 76.40 | 76.50 | 75.32 | 75.48 | 74.56 | -1.38% | 1,754,483 |
| Jul 3, 2025 | 76.65 | 76.70 | 75.97 | 76.54 | 75.60 | 0.47% | 1,618,943 |
| Jul 2, 2025 | 76.17 | 76.44 | 75.75 | 76.18 | 75.25 | -0.69% | 1,936,819 |
| Jul 1, 2025 | 76.76 | 76.95 | 76.37 | 76.71 | 75.77 | 0.05% | 1,641,187 |
| Jun 30, 2025 | 76.20 | 76.75 | 75.97 | 76.67 | 75.73 | -0.47% | 1,263,099 |
| Jun 27, 2025 | 77.38 | 77.54 | 76.79 | 77.03 | 76.09 | 0.14% | 1,544,027 |
| Jun 26, 2025 | 76.85 | 78.14 | 76.70 | 76.92 | 75.98 | 1.26% | 3,896,769 |