Skip to main content
logo
HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
23.55
+0.01 (0.04%)
Jun 3, 2026, 4:00 PM EDT - Market closed

HDFC Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202623.6023.9523.5023.57-0.13%4,403,362
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
May 4, 202625.1625.2824.8424.8524.85-1.31%7,549,623
May 1, 202625.5525.5525.1525.1825.18-0.91%2,623,415
Apr 30, 202625.2125.4525.1125.4125.410.59%7,640,044
Apr 29, 202625.2725.4725.1925.2625.26-0.36%5,528,561
Apr 28, 202625.6125.6625.3425.3525.35-1.40%5,629,193
Apr 27, 202625.7726.0025.7125.7125.710.23%5,958,713
Apr 24, 202625.6125.7225.4725.6525.650.55%5,490,710
Apr 23, 202625.7525.7625.3825.5125.51-2.26%9,376,636
Apr 22, 202626.2526.3826.0126.1026.10-1.32%8,222,487
Apr 21, 202627.1027.1226.4526.4526.45-0.49%8,475,256
Apr 20, 202626.7226.8026.2526.5826.58-3.38%12,583,456
Apr 17, 202627.3128.0027.2527.5127.514.09%9,091,277
Apr 16, 202626.6926.7926.4126.4326.43-2.62%6,177,617
Apr 15, 202626.9827.3726.9027.1427.141.31%6,319,320
Apr 14, 202626.9327.0426.6726.7926.79-0.04%7,681,021
Apr 13, 202626.5026.8326.0826.8026.800.26%8,830,685
Apr 10, 202626.8827.1626.7226.7326.73-0.19%5,137,284
Apr 9, 202626.6526.9926.4326.7826.78-1.22%8,187,182
Apr 8, 202627.3327.5826.9827.1127.116.27%12,967,448
Apr 7, 202625.6525.7825.3225.5125.51-0.62%11,087,486
Apr 6, 202625.2825.6725.0425.6725.673.38%6,946,330
Apr 2, 202624.5525.2424.5524.8324.83-0.28%6,940,269
Apr 1, 202624.9325.2124.6324.9024.900.08%13,792,756
Mar 31, 202624.3524.8924.1624.8824.883.24%13,964,412
Mar 30, 202624.1124.4223.9124.1024.10-1.03%15,006,595
Mar 27, 202625.0025.0424.3024.3524.35-3.03%16,419,846
Mar 26, 202625.6025.7125.1025.1125.11-2.71%10,598,821
Mar 25, 202626.0026.3825.7525.8125.812.75%20,723,415
Mar 24, 202625.2325.5325.0825.1225.12-1.10%13,980,404