HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.27	32.50	32.06	32.32	-	-0.71%	2,081,089
Jan 29, 2026	32.54	32.58	32.22	32.55	32.55	0.74%	5,929,224
Jan 28, 2026	32.48	32.48	32.12	32.31	32.31	-0.40%	8,964,465
Jan 27, 2026	32.49	32.66	32.29	32.44	32.44	0.90%	3,900,473
Jan 26, 2026	32.15	32.31	32.04	32.15	32.15	0.28%	5,042,116
Jan 23, 2026	31.89	32.06	31.34	32.06	32.06	-0.12%	5,407,053
Jan 22, 2026	31.94	32.28	31.94	32.10	32.10	-0.09%	5,594,077
Jan 21, 2026	32.09	32.18	31.77	32.13	32.13	-0.65%	6,984,658
Jan 20, 2026	32.18	32.66	31.98	32.34	32.34	-0.95%	6,418,174
Jan 16, 2026	32.54	32.78	32.46	32.65	32.65	0.43%	4,781,704
Jan 15, 2026	32.93	32.93	32.29	32.51	32.51	-1.25%	6,725,729
Jan 14, 2026	33.00	33.26	32.83	32.92	32.92	-0.84%	4,613,885
Jan 13, 2026	33.51	33.55	32.89	33.20	33.20	-0.95%	4,209,383
Jan 12, 2026	33.06	33.59	32.96	33.52	33.52	1.27%	3,690,708
Jan 9, 2026	33.10	33.24	32.97	33.10	33.10	-0.87%	5,370,754
Jan 8, 2026	33.20	33.51	33.11	33.39	33.39	0.57%	15,962,766
Jan 7, 2026	33.58	33.95	33.18	33.20	33.20	-0.69%	13,894,188
Jan 6, 2026	34.14	34.31	33.42	33.43	33.43	-2.17%	8,475,509
Jan 5, 2026	35.75	35.80	34.15	34.17	34.17	-6.33%	9,102,130
Jan 2, 2026	36.65	36.73	36.13	36.48	36.48	-0.16%	3,244,134
Dec 31, 2025	36.50	36.66	36.31	36.54	36.54	0.27%	1,938,491
Dec 30, 2025	36.36	36.66	36.32	36.44	36.44	0.28%	2,743,348
Dec 29, 2025	36.07	36.44	36.02	36.34	36.34	-0.33%	2,555,425
Dec 26, 2025	36.17	36.46	36.11	36.46	36.46	0.16%	2,231,330
Dec 24, 2025	36.16	36.44	36.16	36.40	36.40	0.33%	1,521,666
Dec 23, 2025	36.34	36.57	36.18	36.28	36.28	-0.03%	2,380,866
Dec 22, 2025	35.86	36.39	35.78	36.29	36.29	1.11%	3,059,940
Dec 19, 2025	35.47	36.16	35.34	35.89	35.89	2.11%	4,800,049
Dec 18, 2025	35.04	35.47	35.04	35.15	35.15	0.06%	2,397,157
Dec 17, 2025	35.33	35.39	34.86	35.13	35.13	-0.48%	3,244,348
Dec 16, 2025	35.69	35.78	35.28	35.30	35.30	-1.92%	3,599,346
Dec 15, 2025	35.85	36.15	35.57	35.99	35.99	0.28%	3,475,734
Dec 12, 2025	35.76	35.97	35.58	35.89	35.89	0.17%	2,994,586
Dec 11, 2025	35.55	36.02	35.44	35.83	35.83	1.16%	3,801,302
Dec 10, 2025	34.84	35.55	34.83	35.42	35.42	0.71%	2,585,388
Dec 9, 2025	35.08	35.40	34.93	35.17	35.17	0.03%	3,132,243
Dec 8, 2025	35.73	35.73	35.00	35.16	35.16	-1.57%	4,319,980
Dec 5, 2025	36.12	36.12	35.60	35.72	35.72	-0.67%	3,101,320
Dec 4, 2025	35.82	36.09	35.74	35.96	35.96	0.25%	2,412,313
Dec 3, 2025	36.19	36.35	35.86	35.87	35.87	0.08%	2,896,664
Dec 2, 2025	35.40	35.87	35.40	35.84	35.84	1.13%	3,951,528
Dec 1, 2025	36.70	36.78	35.16	35.44	35.44	-3.75%	8,691,208
Nov 28, 2025	36.82	37.01	36.69	36.82	36.82	0.52%	1,572,858
Nov 26, 2025	36.50	36.77	36.43	36.63	36.63	1.24%	2,228,081
Nov 25, 2025	36.13	36.22	35.55	36.18	36.18	-0.55%	2,708,274
Nov 24, 2025	36.64	36.66	36.27	36.38	36.38	-0.79%	3,874,283
Nov 21, 2025	36.71	37.05	36.43	36.67	36.67	-0.57%	4,854,815
Nov 20, 2025	36.85	37.35	36.82	36.88	36.88	1.15%	4,286,600
Nov 19, 2025	37.01	37.12	36.43	36.46	36.46	-1.80%	2,994,188
Nov 18, 2025	36.73	37.29	36.60	37.13	37.13	0.79%	4,245,306