HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	70.54	70.89	70.30	70.71	-	1.74%	122,421
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
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