HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
23.88
-0.16 (-0.67%)
At close: May 13, 2026, 4:00 PM EDT
24.00
+0.12 (0.50%)
After-hours: May 13, 2026, 7:27 PM EDT
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 23.79 | 24.11 | 23.75 | 23.88 | 23.88 | -0.67% | 11,568,301 |
| May 12, 2026 | 23.95 | 24.18 | 23.82 | 24.04 | 24.04 | -0.66% | 7,854,549 |
| May 11, 2026 | 24.74 | 24.80 | 24.17 | 24.20 | 24.20 | -3.28% | 7,437,634 |
| May 8, 2026 | 25.45 | 25.52 | 24.94 | 25.02 | 25.02 | -2.53% | 6,056,368 |
| May 7, 2026 | 25.77 | 25.94 | 25.65 | 25.67 | 25.67 | 0.16% | 6,414,043 |
| May 6, 2026 | 25.96 | 25.98 | 25.47 | 25.63 | 25.63 | 3.22% | 8,969,044 |
| May 5, 2026 | 24.97 | 25.03 | 24.82 | 24.83 | 24.83 | -0.08% | 4,374,217 |
| May 4, 2026 | 25.16 | 25.28 | 24.84 | 24.85 | 24.85 | -1.31% | 7,450,574 |
| May 1, 2026 | 25.55 | 25.55 | 25.15 | 25.18 | 25.18 | -0.91% | 2,493,725 |
| Apr 30, 2026 | 25.21 | 25.45 | 25.11 | 25.41 | 25.41 | 0.59% | 5,857,863 |
| Apr 29, 2026 | 25.27 | 25.47 | 25.19 | 25.26 | 25.26 | -0.36% | 5,251,047 |
| Apr 28, 2026 | 25.61 | 25.66 | 25.34 | 25.35 | 25.35 | -1.40% | 5,629,017 |
| Apr 27, 2026 | 25.77 | 26.00 | 25.71 | 25.71 | 25.71 | 0.23% | 5,955,935 |
| Apr 24, 2026 | 25.61 | 25.72 | 25.47 | 25.65 | 25.65 | 0.55% | 5,099,318 |
| Apr 23, 2026 | 25.75 | 25.76 | 25.38 | 25.51 | 25.51 | -2.26% | 9,329,444 |
| Apr 22, 2026 | 26.25 | 26.38 | 26.01 | 26.10 | 26.10 | -1.32% | 6,608,835 |
| Apr 21, 2026 | 27.10 | 27.12 | 26.45 | 26.45 | 26.45 | -0.49% | 8,468,288 |
| Apr 20, 2026 | 26.72 | 26.80 | 26.25 | 26.58 | 26.58 | -3.38% | 12,114,842 |
| Apr 17, 2026 | 27.31 | 28.00 | 27.25 | 27.51 | 27.51 | 4.09% | 9,090,461 |
| Apr 16, 2026 | 26.69 | 26.79 | 26.41 | 26.43 | 26.43 | -2.62% | 6,173,564 |
| Apr 15, 2026 | 26.98 | 27.37 | 26.90 | 27.14 | 27.14 | 1.31% | 6,319,041 |
| Apr 14, 2026 | 26.93 | 27.04 | 26.67 | 26.79 | 26.79 | -0.04% | 7,344,527 |
| Apr 13, 2026 | 26.50 | 26.83 | 26.08 | 26.80 | 26.80 | 0.26% | 8,803,194 |
| Apr 10, 2026 | 26.88 | 27.16 | 26.72 | 26.73 | 26.73 | -0.19% | 5,137,209 |
| Apr 9, 2026 | 26.65 | 26.99 | 26.43 | 26.78 | 26.78 | -1.22% | 6,985,993 |
| Apr 8, 2026 | 27.33 | 27.58 | 26.98 | 27.11 | 27.11 | 6.27% | 11,995,403 |
| Apr 7, 2026 | 25.65 | 25.78 | 25.32 | 25.51 | 25.51 | -0.62% | 11,055,697 |
| Apr 6, 2026 | 25.28 | 25.67 | 25.04 | 25.67 | 25.67 | 3.38% | 6,515,190 |
| Apr 2, 2026 | 24.55 | 25.24 | 24.55 | 24.83 | 24.83 | -0.28% | 6,939,499 |
| Apr 1, 2026 | 24.93 | 25.21 | 24.63 | 24.90 | 24.90 | 0.08% | 11,691,229 |
| Mar 31, 2026 | 24.35 | 24.89 | 24.16 | 24.88 | 24.88 | 3.24% | 13,934,973 |
| Mar 30, 2026 | 24.11 | 24.42 | 23.91 | 24.10 | 24.10 | -1.03% | 14,419,145 |
| Mar 27, 2026 | 25.00 | 25.04 | 24.30 | 24.35 | 24.35 | -3.03% | 15,843,014 |
| Mar 26, 2026 | 25.60 | 25.71 | 25.10 | 25.11 | 25.11 | -2.71% | 10,346,138 |
| Mar 25, 2026 | 26.00 | 26.38 | 25.75 | 25.81 | 25.81 | 2.75% | 20,457,806 |
| Mar 24, 2026 | 25.23 | 25.53 | 25.08 | 25.12 | 25.12 | -1.10% | 12,317,242 |
| Mar 23, 2026 | 25.16 | 25.69 | 24.74 | 25.40 | 25.40 | 0.04% | 19,043,593 |
| Mar 20, 2026 | 26.11 | 26.14 | 25.39 | 25.39 | 25.39 | -2.87% | 14,896,960 |
| Mar 19, 2026 | 25.90 | 27.00 | 25.48 | 26.14 | 26.14 | -1.80% | 32,669,161 |
| Mar 18, 2026 | 28.46 | 28.69 | 26.42 | 26.62 | 26.62 | -7.28% | 17,766,349 |
| Mar 17, 2026 | 29.06 | 29.13 | 28.65 | 28.71 | 28.71 | -0.97% | 6,497,169 |
| Mar 16, 2026 | 28.84 | 29.29 | 28.84 | 28.99 | 28.99 | 2.69% | 7,081,644 |
| Mar 13, 2026 | 28.35 | 28.51 | 28.19 | 28.23 | 28.23 | -0.56% | 8,734,519 |
| Mar 12, 2026 | 28.46 | 28.60 | 28.05 | 28.39 | 28.39 | -0.39% | 12,037,953 |
| Mar 11, 2026 | 29.04 | 29.13 | 28.32 | 28.50 | 28.50 | -3.32% | 11,604,591 |
| Mar 10, 2026 | 29.72 | 29.98 | 29.45 | 29.48 | 29.48 | -0.81% | 5,906,393 |
| Mar 9, 2026 | 28.93 | 29.82 | 28.65 | 29.72 | 29.72 | 0.85% | 8,138,422 |
| Mar 6, 2026 | 30.01 | 30.01 | 29.43 | 29.47 | 29.47 | -3.03% | 10,783,688 |
| Mar 5, 2026 | 30.64 | 30.85 | 30.24 | 30.39 | 30.39 | -1.30% | 10,084,648 |
| Mar 4, 2026 | 30.84 | 30.99 | 30.66 | 30.79 | 30.79 | -0.19% | 6,116,014 |