HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	25.75	25.76	25.51	25.61	-	-1.88%	2,282,114
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
Mar 3, 2026	30.51	30.98	30.45	30.85	30.85	-2.25%	9,018,183
Mar 2, 2026	31.27	31.82	31.04	31.56	31.56	-0.91%	5,916,898
Feb 27, 2026	31.78	31.87	31.53	31.85	31.85	-0.47%	5,189,372
Feb 26, 2026	32.15	32.23	31.92	32.00	32.00	-0.47%	4,142,294
Feb 25, 2026	32.19	32.55	32.02	32.15	32.15	-0.25%	5,539,799
Feb 24, 2026	32.40	32.42	31.56	32.23	32.23	-1.41%	8,391,073
Feb 23, 2026	33.22	33.41	32.67	32.69	32.69	-1.21%	4,702,783
Feb 20, 2026	32.75	33.29	32.51	33.09	33.09	1.19%	6,924,441
Feb 19, 2026	32.82	33.01	32.58	32.70	32.70	-1.95%	3,530,117
Feb 18, 2026	32.74	33.36	32.67	33.35	33.35	1.65%	4,906,350
Feb 17, 2026	32.96	33.01	32.66	32.81	32.81	0.89%	8,209,667
Feb 13, 2026	32.35	32.53	32.12	32.52	32.52	-1.03%	8,644,326
Feb 12, 2026	33.18	33.30	32.75	32.86	32.86	-1.05%	6,374,295
Feb 11, 2026	33.59	33.73	33.12	33.21	33.21	-2.29%	7,568,595