HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	58.61	59.03	58.55	58.86	58.86	0.79%	2,604,744
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
Jan 14, 2025	58.55	58.72	58.19	58.53	58.53	0.81%	3,151,140
Jan 13, 2025	57.92	58.22	57.78	58.06	58.06	-0.97%	3,465,730
Jan 10, 2025	59.27	59.62	58.56	58.63	58.63	-2.90%	5,948,818
Jan 8, 2025	60.53	60.53	59.88	60.38	60.38	-1.77%	1,748,819
Jan 7, 2025	61.94	62.32	61.38	61.47	61.47	-0.82%	2,210,787
Jan 6, 2025	61.59	62.12	61.57	61.98	61.98	-0.90%	5,702,777
Jan 3, 2025	62.66	62.83	62.13	62.54	62.54	-2.37%	1,998,108
Jan 2, 2025	64.17	64.34	63.78	64.06	64.06	0.31%	1,460,255
Dec 31, 2024	63.88	64.10	63.54	63.86	63.86	-0.44%	1,640,633
Dec 30, 2024	64.07	64.15	63.62	64.14	64.14	-0.71%	1,523,187
Dec 27, 2024	64.50	64.79	64.27	64.60	64.60	-0.26%	712,595
Dec 26, 2024	64.72	64.98	64.60	64.77	64.77	-0.64%	525,700
Dec 24, 2024	65.04	65.24	64.85	65.19	65.19	0.11%	1,367,774
Dec 23, 2024	64.56	65.24	64.37	65.12	65.12	1.34%	2,531,603
Dec 20, 2024	63.58	64.45	63.41	64.26	64.26	-0.09%	3,247,478
Dec 19, 2024	64.77	64.77	64.16	64.32	64.32	-0.11%	3,425,020
Dec 18, 2024	65.70	65.76	64.36	64.39	64.39	-1.69%	3,183,042
Dec 17, 2024	65.63	65.80	65.11	65.50	65.50	-1.78%	3,090,173
Dec 16, 2024	66.98	67.06	66.65	66.69	66.69	-0.46%	3,644,461
Dec 13, 2024	67.41	67.41	66.74	67.00	67.00	0.57%	2,005,780
Dec 12, 2024	66.99	67.20	66.53	66.62	66.62	-1.20%	2,774,157
Dec 11, 2024	67.67	68.00	67.40	67.43	67.43	-0.37%	2,113,975
Dec 10, 2024	67.62	67.94	67.45	67.68	67.68	-0.49%	1,816,633
Dec 9, 2024	67.60	68.50	67.60	68.01	68.01	1.04%	2,674,630
Dec 6, 2024	67.34	67.45	66.60	67.31	67.31	-0.59%	1,906,029
Dec 5, 2024	68.00	68.41	67.69	67.71	67.71	0.04%	3,616,502
Dec 4, 2024	67.53	67.84	67.30	67.68	67.68	1.47%	3,957,061
Dec 3, 2024	66.80	67.00	66.50	66.70	66.70	0.39%	4,691,064
Dec 2, 2024	66.78	67.13	66.24	66.44	66.44	-0.48%	3,157,899
Nov 29, 2024	66.80	66.92	66.45	66.76	66.76	-1.10%	2,688,657
Nov 27, 2024	66.98	67.76	66.87	67.50	67.50	1.28%	5,700,031
Nov 26, 2024	66.23	66.82	66.19	66.65	66.65	-0.39%	4,126,533
Nov 25, 2024	65.50	67.36	65.46	66.91	66.91	3.74%	7,588,144
Nov 22, 2024	63.37	64.56	63.33	64.50	64.50	1.45%	3,146,367
Nov 21, 2024	63.48	63.72	63.16	63.58	63.58	0.41%	1,831,995
Nov 20, 2024	63.48	63.67	63.10	63.32	63.32	0.27%	2,672,855
Nov 19, 2024	62.94	63.23	62.74	63.15	63.15	1.33%	1,740,918
Nov 18, 2024	62.15	62.59	62.02	62.32	62.32	0.68%	4,134,943
Nov 15, 2024	61.93	61.99	61.48	61.90	61.90	-0.02%	2,375,136
Nov 14, 2024	61.40	62.41	61.35	61.91	61.91	0.86%	1,845,197
Nov 13, 2024	61.60	61.63	60.88	61.38	61.38	-1.22%	2,168,490
Nov 12, 2024	63.14	63.37	62.07	62.14	62.14	-3.69%	2,793,510
Nov 11, 2024	64.12	64.67	64.12	64.52	64.52	0.67%	1,919,425
Nov 8, 2024	63.73	64.27	63.56	64.09	64.09	0.53%	1,557,655
Nov 7, 2024	63.86	64.01	63.31	63.75	63.75	-1.10%	1,581,176
Nov 6, 2024	64.60	64.76	63.57	64.46	64.46	0.34%	1,071,402
Nov 5, 2024	63.71	64.41	63.61	64.24	64.24	2.77%	2,334,323
Nov 4, 2024	63.20	63.30	62.51	62.51	62.51	-1.09%	1,565,761
Nov 1, 2024	63.22	63.59	62.98	63.20	63.20	0.27%	1,261,135
Oct 31, 2024	64.03	64.06	62.99	63.03	63.03	-1.78%	1,286,272
Oct 30, 2024	64.19	64.64	63.85	64.17	64.17	-0.71%	1,708,284
Oct 29, 2024	64.00	65.06	64.00	64.63	64.63	0.20%	1,595,769
Oct 28, 2024	63.75	64.54	63.72	64.50	64.50	1.34%	1,984,841
Oct 25, 2024	64.00	64.30	63.53	63.65	63.65	-0.92%	1,047,775
Oct 24, 2024	64.30	64.44	64.17	64.24	64.24	0.11%	1,289,985
Oct 23, 2024	63.25	64.20	63.13	64.17	64.17	1.63%	2,568,102
Oct 22, 2024	63.10	63.26	62.88	63.14	63.14	-0.57%	1,467,739
Oct 21, 2024	62.50	64.18	62.50	63.50	63.50	4.32%	4,999,218
Oct 18, 2024	61.44	61.55	60.71	60.87	60.87	-0.02%	4,073,711
Oct 17, 2024	61.61	61.73	60.79	60.88	60.88	-2.26%	2,449,717
Oct 16, 2024	61.80	62.32	61.68	62.29	62.29	1.47%	1,879,001
Oct 15, 2024	61.72	61.87	61.38	61.39	61.39	-0.66%	1,309,009
Oct 14, 2024	61.69	62.12	61.64	61.80	61.80	2.08%	1,650,956
Oct 11, 2024	60.60	60.95	60.49	60.54	60.54	-0.31%	1,577,443
Oct 10, 2024	60.67	61.00	60.60	60.73	60.73	1.27%	2,072,652
Oct 9, 2024	60.15	60.36	59.69	59.97	59.97	-0.68%	1,764,751
Oct 8, 2024	60.38	60.83	60.11	60.38	60.38	1.56%	2,275,784
Oct 7, 2024	60.12	60.15	59.27	59.45	59.45	-2.56%	2,455,630
Oct 4, 2024	60.25	61.05	60.22	61.01	61.01	1.19%	4,121,456
Oct 3, 2024	61.64	61.65	60.15	60.29	60.29	-3.26%	5,240,103
Oct 2, 2024	62.58	62.77	62.02	62.32	62.32	-0.11%	2,957,757
Oct 1, 2024	63.17	63.51	62.23	62.39	62.39	-0.27%	4,201,471
Sep 30, 2024	63.56	63.57	62.47	62.56	62.56	-2.78%	6,017,309
Sep 27, 2024	65.37	65.37	64.11	64.35	64.35	-2.20%	3,254,415
Sep 26, 2024	66.07	66.14	65.02	65.80	65.80	-0.54%	5,504,761
Sep 25, 2024	66.12	66.48	66.08	66.16	66.16	0.12%	3,907,576
Sep 24, 2024	66.06	66.34	65.97	66.08	66.08	0.08%	2,127,768
Sep 23, 2024	65.96	66.08	65.74	66.03	66.03	0.46%	3,110,772
Sep 20, 2024	65.00	65.82	64.96	65.73	65.73	1.44%	1,900,968
Sep 19, 2024	64.36	64.83	64.17	64.80	64.80	2.11%	1,955,579
Sep 18, 2024	63.34	63.81	63.02	63.46	63.46	0.75%	2,689,656
Sep 17, 2024	62.76	63.06	62.64	62.99	62.99	0.21%	5,180,638
Sep 16, 2024	62.69	62.89	62.44	62.86	62.86	0.42%	2,966,847
Sep 13, 2024	62.37	62.80	62.18	62.60	62.60	0.19%	2,741,205
Sep 12, 2024	61.97	62.55	61.57	62.48	62.48	2.11%	2,222,233
Sep 11, 2024	61.09	61.21	60.71	61.19	61.19	0.26%	1,384,493
Sep 10, 2024	61.61	61.63	60.50	61.03	61.03	-0.78%	1,431,845
Sep 9, 2024	61.35	61.67	61.13	61.51	61.51	1.65%	2,203,992
Sep 6, 2024	60.76	61.40	60.41	60.51	60.51	-0.72%	2,784,805
Sep 5, 2024	61.76	62.19	60.74	60.95	60.95	-1.23%	3,326,668
Sep 4, 2024	60.94	61.97	60.94	61.71	61.71	1.26%	2,009,047
Sep 3, 2024	60.84	61.33	60.84	60.94	60.94	-0.28%	4,092,918
Aug 30, 2024	60.68	61.12	60.68	61.11	61.11	0.18%	2,481,369
Aug 29, 2024	61.02	61.21	60.74	61.00	61.00	0.25%	1,080,298
Aug 28, 2024	60.95	61.09	60.69	60.85	60.85	-0.47%	1,234,237
Aug 27, 2024	60.96	61.25	60.66	61.14	61.14	-0.13%	1,450,929