HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
75.28
-0.86 (-1.13%)
At close: Jul 18, 2025, 4:00 PM
75.26
-0.02 (-0.03%)
After-hours: Jul 18, 2025, 7:26 PM EDT
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 75.00 | 75.62 | 74.31 | 75.28 | 75.28 | -1.13% | 2,937,759 |
| Jul 17, 2025 | 75.24 | 76.43 | 75.16 | 76.14 | 76.14 | 0.58% | 2,268,840 |
| Jul 16, 2025 | 75.76 | 75.79 | 75.10 | 75.70 | 75.70 | 0.60% | 1,833,177 |
| Jul 15, 2025 | 75.17 | 75.51 | 74.93 | 75.25 | 75.25 | 0.05% | 1,370,105 |
| Jul 14, 2025 | 75.61 | 75.88 | 75.10 | 75.21 | 75.21 | -1.05% | 2,262,639 |
| Jul 11, 2025 | 75.93 | 76.25 | 75.77 | 76.01 | 76.01 | -0.87% | 998,730 |
| Jul 10, 2025 | 76.16 | 77.00 | 76.16 | 76.68 | 76.68 | -0.25% | 1,117,702 |
| Jul 9, 2025 | 76.24 | 77.07 | 76.15 | 76.87 | 76.87 | 0.92% | 1,589,194 |
| Jul 8, 2025 | 76.03 | 76.40 | 75.88 | 76.17 | 76.17 | 0.91% | 1,623,431 |
| Jul 7, 2025 | 76.40 | 76.50 | 75.32 | 75.48 | 75.48 | -1.38% | 1,754,483 |
| Jul 3, 2025 | 76.65 | 76.70 | 75.97 | 76.54 | 76.54 | 0.47% | 1,618,943 |
| Jul 2, 2025 | 76.17 | 76.44 | 75.75 | 76.18 | 76.18 | -0.69% | 1,936,819 |
| Jul 1, 2025 | 76.76 | 76.95 | 76.37 | 76.71 | 76.71 | 0.05% | 1,641,187 |
| Jun 30, 2025 | 76.20 | 76.75 | 75.97 | 76.67 | 76.67 | -0.47% | 1,263,099 |
| Jun 27, 2025 | 77.38 | 77.54 | 76.79 | 77.03 | 77.03 | 0.14% | 1,544,027 |
| Jun 26, 2025 | 76.85 | 78.14 | 76.70 | 76.92 | 76.92 | 1.26% | 3,896,769 |
| Jun 25, 2025 | 75.87 | 76.01 | 75.37 | 75.96 | 75.96 | 1.15% | 2,245,562 |
| Jun 24, 2025 | 75.13 | 75.56 | 74.92 | 75.10 | 74.34 | 0.16% | 1,751,724 |
| Jun 23, 2025 | 73.71 | 75.00 | 73.54 | 74.98 | 74.22 | 0.48% | 1,430,371 |
| Jun 20, 2025 | 75.33 | 75.66 | 74.55 | 74.62 | 73.87 | 0.30% | 2,436,463 |
| Jun 18, 2025 | 74.56 | 74.88 | 73.95 | 74.40 | 73.65 | 0.57% | 2,259,505 |
| Jun 17, 2025 | 74.70 | 75.02 | 73.71 | 73.98 | 73.23 | -1.15% | 3,907,848 |
| Jun 16, 2025 | 74.25 | 75.47 | 74.24 | 74.84 | 74.08 | 1.23% | 2,668,803 |
| Jun 13, 2025 | 74.04 | 74.06 | 73.30 | 73.93 | 73.18 | -2.57% | 2,957,414 |
| Jun 12, 2025 | 75.91 | 76.20 | 75.55 | 75.88 | 75.11 | -0.25% | 1,614,406 |
| Jun 11, 2025 | 76.38 | 76.79 | 75.89 | 76.07 | 75.30 | -0.61% | 1,695,368 |
| Jun 10, 2025 | 75.81 | 76.71 | 75.54 | 76.54 | 75.77 | 0.41% | 1,258,818 |
| Jun 9, 2025 | 76.72 | 76.90 | 75.52 | 76.23 | 75.46 | -1.61% | 2,667,269 |
| Jun 6, 2025 | 76.50 | 77.76 | 76.37 | 77.48 | 76.70 | 2.34% | 3,232,753 |
| Jun 5, 2025 | 75.44 | 75.98 | 75.43 | 75.71 | 74.95 | 0.84% | 1,801,376 |
| Jun 4, 2025 | 75.11 | 75.67 | 74.97 | 75.08 | 74.32 | 0.29% | 1,389,187 |
| Jun 3, 2025 | 74.75 | 75.10 | 74.58 | 74.86 | 74.10 | -1.14% | 2,808,918 |
| Jun 2, 2025 | 75.20 | 75.74 | 74.90 | 75.72 | 74.96 | 0.44% | 2,179,965 |
| May 30, 2025 | 74.47 | 75.60 | 74.38 | 75.39 | 74.63 | 0.87% | 2,783,825 |
| May 29, 2025 | 74.84 | 74.84 | 74.28 | 74.74 | 73.99 | 0.81% | 2,334,603 |
| May 28, 2025 | 73.87 | 74.33 | 73.43 | 74.14 | 73.39 | -0.03% | 2,075,853 |
| May 27, 2025 | 72.85 | 74.19 | 72.66 | 74.16 | 73.41 | 0.24% | 2,663,634 |
| May 23, 2025 | 72.48 | 74.25 | 72.41 | 73.98 | 73.23 | 1.73% | 3,094,533 |
| May 22, 2025 | 72.44 | 72.97 | 72.40 | 72.72 | 71.99 | -0.29% | 2,045,550 |
| May 21, 2025 | 72.96 | 73.37 | 72.76 | 72.93 | 72.19 | -0.19% | 1,453,350 |
| May 20, 2025 | 72.85 | 73.09 | 72.34 | 73.07 | 72.33 | -0.96% | 1,649,575 |
| May 19, 2025 | 72.65 | 73.78 | 72.61 | 73.78 | 73.04 | 1.04% | 1,332,136 |
| May 16, 2025 | 73.29 | 73.48 | 72.47 | 73.02 | 72.28 | -0.42% | 1,493,469 |
| May 15, 2025 | 72.55 | 73.33 | 72.25 | 73.33 | 72.59 | 2.33% | 2,586,808 |
| May 14, 2025 | 71.86 | 72.14 | 71.34 | 71.66 | 70.94 | -1.01% | 1,844,560 |
| May 13, 2025 | 71.79 | 72.75 | 71.33 | 72.39 | 71.66 | -0.18% | 1,808,941 |
| May 12, 2025 | 73.31 | 73.31 | 71.48 | 72.52 | 71.79 | 2.89% | 2,490,525 |
| May 9, 2025 | 70.54 | 71.05 | 70.28 | 70.48 | 69.77 | 1.41% | 2,323,242 |
| May 8, 2025 | 71.31 | 71.77 | 69.14 | 69.50 | 68.80 | -4.57% | 5,056,969 |
| May 7, 2025 | 73.39 | 73.44 | 72.80 | 72.83 | 72.09 | -0.26% | 2,636,478 |