Skip to main content
logo
HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
23.85
-0.04 (-0.17%)
At close: Aug 5, 2026, 4:00 PM EDT
24.00
+0.15 (0.63%)
After-hours: Aug 5, 2026, 7:58 PM EDT

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202623.8923.9223.6723.8523.85-0.17%5,997,855
Aug 4, 202623.6523.9923.6523.8923.89-0.87%5,472,157
Aug 3, 202624.1624.3823.9224.1024.100.71%4,686,713
Jul 31, 202623.9324.0423.8023.9323.93-0.87%7,158,485
Jul 30, 202624.3424.4024.0024.1424.140.46%5,395,583
Jul 29, 202623.5024.0623.5024.0324.031.91%9,629,443
Jul 28, 202623.3023.9723.2723.5823.581.55%12,720,925
Jul 27, 202623.2823.3823.1123.2223.22-0.04%13,580,241
Jul 24, 202623.4323.6523.2323.2323.230.43%10,234,821
Jul 23, 202622.9123.1922.6623.1323.13-0.22%8,944,404
Jul 22, 202623.6023.7723.0723.1823.18-2.32%9,973,030
Jul 21, 202623.5523.9423.5523.7323.730.55%11,440,891
Jul 20, 202624.7624.9123.2923.6023.60-10.54%26,222,126
Jul 17, 202626.4826.7026.1926.3826.380.27%5,157,911
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