Skip to main content
logo
HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
22.09
-0.35 (-1.56%)
At close: Oct 23, 2026, 4:00 PM EDT
22.00
-0.09 (-0.41%)
Pre-market: Oct 26, 2026, 7:52 AM EDT

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.2022.3721.9322.0922.09-1.56%7,363,489
Oct 22, 202622.2822.6022.2822.4422.44-1.01%9,125,669
Oct 21, 202622.7522.9022.5922.6722.67-1.69%6,443,653
Oct 20, 202623.3023.5123.0323.0623.06-0.09%8,336,899
Oct 19, 202622.7023.2022.6623.0823.08-3.19%12,813,351
Oct 16, 202623.7124.0023.4223.8423.841.32%15,307,180
Oct 15, 202623.2223.6323.1923.5323.533.98%10,851,513
Oct 14, 202622.6522.7322.3522.6322.63-0.57%5,610,361
Oct 13, 202622.8022.9722.6022.7622.760.80%6,477,569
Oct 12, 202622.2922.6722.2922.5822.581.35%4,346,474
Oct 9, 202622.2022.3222.0422.2822.281.23%4,008,938
Oct 8, 202621.8822.1521.7122.0122.01-0.59%11,281,707
Oct 7, 202622.1122.1821.9322.1422.14-1.25%7,461,589
Oct 6, 202622.3322.6022.2122.4222.421.40%10,132,388
Oct 5, 202622.1222.2522.0322.1122.11-1.03%7,702,593
Oct 2, 202623.0123.0122.2222.3422.34-2.66%12,178,303
Oct 1, 202623.0123.5522.6022.9522.952.73%18,205,019
Sep 30, 202622.4022.5222.2622.3422.34-1.33%7,713,462
Sep 29, 202622.5122.6722.3822.6422.641.03%8,199,129
Sep 28, 202622.4422.6422.3322.4122.41-2.61%6,477,650
Sep 25, 202623.2723.3222.9123.0123.010.79%4,816,970
Sep 24, 202622.7522.9922.7522.8322.830.18%7,861,869
Sep 23, 202623.3023.4522.7522.7922.79-2.65%11,221,052
Sep 22, 202623.7023.7523.2423.4123.41-1.01%8,409,916
Sep 21, 202623.4323.7823.4323.6523.652.12%9,853,837
Sep 18, 202623.0323.3522.9223.1623.162.21%9,347,778
Sep 17, 202622.5522.7622.3522.6622.661.25%6,156,812
Sep 16, 202622.7422.7822.2622.3822.38-0.89%6,343,501
Sep 15, 202622.8422.9522.5422.5822.58-1.35%7,397,599
Sep 14, 202623.4123.4322.8922.8922.89-1.93%8,383,142
Sep 11, 202622.4023.5522.2823.3423.346.87%24,724,697
Sep 10, 202621.9922.0021.7721.8421.84-1.09%7,084,383
Sep 9, 202622.2722.2721.9422.0822.08-1.78%7,191,039
Sep 8, 202622.8822.9022.4022.4822.48-3.02%8,474,571
Sep 4, 202623.2523.4023.1323.1823.18-0.43%7,267,147
Sep 3, 202623.3623.4623.0823.2823.280.30%7,152,298
Sep 2, 202622.7923.2222.7323.2123.211.13%7,626,409
Sep 1, 202622.6623.0022.6522.9522.951.10%7,838,842
Aug 31, 202622.5622.8022.3022.7022.70-1.65%11,388,889
Aug 28, 202622.8223.1522.7823.0823.082.76%17,143,705
Aug 27, 202623.0423.0922.4522.4622.46-3.06%12,264,825
Aug 26, 202623.5223.5723.1623.1723.17-1.95%5,671,158
Aug 25, 202623.5323.7523.2723.6323.630.38%9,531,317
Aug 24, 202623.3523.6823.1023.5423.54-0.25%7,598,809
Aug 21, 202623.5023.7023.4923.6023.601.11%4,665,170
Aug 20, 202623.2323.4423.1323.3423.340.78%6,743,741
Aug 19, 202623.0823.4122.9523.1623.16-0.04%6,585,923
Aug 18, 202623.0023.2222.9623.1723.170.09%5,073,455
Aug 17, 202623.2423.3123.0423.1523.15-0.94%5,925,957
Aug 14, 202623.1523.4123.1523.3723.371.17%5,398,862