Skip to main content
logo
HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
23.50
-0.13 (-0.55%)
Aug 26, 2026, 10:21 AM EDT - Market open

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202623.5223.5523.4523.55--0.34%300,109
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
Aug 13, 202623.1323.2923.0823.1023.10-0.04%5,039,590
Aug 12, 202623.3223.3723.0323.1123.11-0.77%6,052,411
Aug 11, 202623.5523.7223.2923.2923.29-0.68%5,125,401
Aug 10, 202623.4123.5723.3523.4523.45-0.76%3,313,116
Aug 7, 202623.5123.7223.4423.6323.630.85%4,637,518
Aug 6, 202623.8423.9523.6823.7723.43-0.34%14,363,903
Aug 5, 202623.8923.9223.6723.8523.51-0.17%8,861,590
Aug 4, 202623.6523.9923.6523.8923.55-0.87%5,476,955
Aug 3, 202624.1624.3823.9224.1023.760.71%4,697,871
Jul 31, 202623.9324.0423.8023.9323.59-0.87%7,161,544
Jul 30, 202624.3424.4024.0024.1423.790.46%5,396,851
Jul 29, 202623.5024.0623.5024.0323.691.91%11,634,511
Jul 28, 202623.3023.9723.2723.5823.241.55%12,721,407
Jul 27, 202623.2823.3823.1123.2222.89-0.04%13,591,946
Jul 24, 202623.4323.6523.2323.2322.900.43%14,143,252
Jul 23, 202622.9123.1922.6623.1322.80-0.22%8,953,879
Jul 22, 202623.6023.7723.0723.1822.85-2.32%9,982,243
Jul 21, 202623.5523.9423.5523.7323.390.55%11,441,813
Jul 20, 202624.7624.9123.2923.6023.26-10.54%26,361,727
Jul 17, 202626.4826.7026.1926.3826.000.27%5,158,442
Jul 16, 202626.1226.4726.0026.3125.930.46%7,701,398
Jul 15, 202626.0726.4226.0426.1925.820.85%6,030,412
Jul 14, 202626.1526.1825.9125.9725.60-1.67%5,327,517
Jul 13, 202626.6526.7526.3226.4126.03-0.38%8,003,185
Jul 10, 202626.7826.8826.4726.5126.13-0.04%4,656,602
Jul 9, 202626.4826.5926.3526.5226.141.41%6,800,096
Jul 8, 202626.5226.6526.1526.1525.78-3.61%7,138,132
Jul 7, 202627.3927.5027.1027.1326.74-0.99%10,943,963
Jul 6, 202626.6027.4926.6027.4027.016.33%12,843,189
Jul 2, 202625.7825.8725.4325.7725.400.86%5,609,947
Jul 1, 202625.4325.9925.3325.5525.18-1.08%9,697,394
Jun 30, 202625.6925.9625.5625.8325.46-0.31%7,546,697
Jun 29, 202625.7325.9125.5325.9125.540.66%7,562,770
Jun 26, 202625.4225.9025.3925.7425.371.46%6,116,584
Jun 25, 202625.5025.8025.3425.3725.01-0.74%7,878,145
Jun 24, 202625.4025.7225.2325.5625.192.16%5,788,432
Jun 23, 202624.6225.0524.5025.0224.66-0.28%6,219,310
Jun 22, 202625.1025.3124.8025.0924.730.12%10,807,684
Jun 18, 202625.2625.4024.8325.0624.701.21%8,683,659
Jun 17, 202625.3225.4924.6924.7624.41-2.02%6,302,510
Jun 16, 202624.9525.3524.8825.2724.912.14%8,632,713