Skip to main content
logo
HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
26.31
+0.12 (0.46%)
At close: Jul 16, 2026, 4:00 PM EDT
26.01
-0.30 (-1.14%)
After-hours: Jul 16, 2026, 7:57 PM EDT

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202626.1226.4726.0026.3126.310.46%7,698,883
Jul 15, 202626.0726.4226.0426.1926.190.85%3,794,390
Jul 14, 202626.1526.1825.9125.9725.97-1.67%5,208,958
Jul 13, 202626.6526.7526.3226.4126.41-0.38%6,524,545
Jul 10, 202626.7826.8826.4726.5126.51-0.04%4,656,405
Jul 9, 202626.4826.5926.3526.5226.521.41%5,955,178
Jul 8, 202626.5226.6526.1526.1526.15-3.61%7,003,164
Jul 7, 202627.3927.5027.1027.1327.13-0.99%10,943,305
Jul 6, 202626.6027.4926.6027.4027.406.33%12,769,797
Jul 2, 202625.7825.8725.4325.7725.770.86%5,263,471
Jul 1, 202625.4325.9925.3325.5525.55-1.08%9,446,000
Jun 30, 202625.6925.9625.5625.8325.83-0.31%6,715,991
Jun 29, 202625.7325.9125.5325.9125.910.66%7,501,486
Jun 26, 202625.4225.9025.3925.7425.741.46%6,116,503
Jun 25, 202625.5025.8025.3425.3725.37-0.74%7,840,960
Jun 24, 202625.4025.7225.2325.5625.562.16%5,745,865
Jun 23, 202624.6225.0524.5025.0225.02-0.28%5,966,766
Jun 22, 202625.1025.3124.8025.0925.090.12%9,197,195
Jun 18, 202625.2625.4024.8325.0625.061.21%8,614,935
Jun 17, 202625.3225.4924.6924.7624.76-2.02%6,281,967
Jun 16, 202624.9525.3524.8825.2725.272.14%8,570,584
Jun 15, 202624.5225.1824.5224.7424.742.36%10,014,824
Jun 12, 202624.3824.6424.0324.1724.171.51%7,467,257
Jun 11, 202623.2923.8223.2323.8123.812.63%12,338,494
Jun 10, 202623.5123.7023.1923.2023.20-0.39%13,223,452
Jun 9, 202623.3123.4223.2023.2923.291.22%17,913,717
Jun 8, 202623.2923.4122.9123.0123.01-1.71%12,174,646
Jun 5, 202623.8523.8623.3423.4123.41-2.58%8,949,842
Jun 4, 202623.8624.3623.8624.0324.032.04%9,318,776
Jun 3, 202623.6023.9523.5023.5523.550.04%8,281,306
Jun 2, 202623.6623.8123.4423.5423.54-0.25%7,529,284
Jun 1, 202623.5023.7023.4223.6023.60-0.76%6,948,781
May 29, 202623.7824.0523.7123.7823.780.51%9,219,451
May 28, 202623.6423.7823.3123.6623.66-0.50%9,357,848
May 27, 202624.3224.5423.6623.7823.78-4.11%10,379,741
May 26, 202625.0825.3024.7524.8024.800.24%7,192,385
May 22, 202624.9025.0824.5924.7424.740.49%7,054,599
May 21, 202624.4724.7224.0824.6224.62-0.04%9,423,614
May 20, 202624.2624.6924.1524.6324.631.53%10,939,095
May 19, 202624.2024.3423.9424.2624.26-1.50%13,342,479
May 18, 202624.4724.8924.4524.6324.630.74%7,033,367
May 15, 202624.6124.6524.3124.4524.45-1.57%8,695,060
May 14, 202624.3525.0124.3524.8424.844.02%6,137,449
May 13, 202623.7924.1123.7523.8823.88-0.67%11,568,316
May 12, 202623.9524.1823.8224.0424.04-0.66%8,419,528
May 11, 202624.7424.8024.1724.2024.20-3.28%7,490,820
May 8, 202625.4525.5224.9425.0225.02-2.53%6,231,539
May 7, 202625.7725.9425.6525.6725.670.16%6,424,069
May 6, 202625.9625.9825.4725.6325.633.22%10,215,357
May 5, 202624.9725.0324.8224.8324.83-0.08%4,403,965