HDFC Bank Limited (BOM:500180)
India
· Delayed Price · Currency is INR 1,003.10
+5.85 (0.59%)
At close: Dec 5, 2025
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 990.95 | 1,007.90 | 990.95 | 1,003.10 | 1,003.10 | 0.59% | 406,258 |
| Dec 4, 2025 | 998.25 | 1,004.75 | 992.55 | 997.25 | 997.25 | -0.32% | 1,499,772 |
| Dec 3, 2025 | 988.45 | 1,002.30 | 987.85 | 1,000.45 | 1,000.45 | 1.06% | 573,043 |
| Dec 2, 2025 | 993.00 | 994.50 | 985.70 | 990.00 | 990.00 | -1.25% | 424,122 |
| Dec 1, 2025 | 1,016.05 | 1,017.90 | 999.40 | 1,002.55 | 1,002.55 | -0.44% | 330,942 |
| Nov 28, 2025 | 1,007.95 | 1,012.00 | 1,004.30 | 1,007.00 | 1,007.00 | -0.22% | 153,665 |
| Nov 27, 2025 | 1,001.00 | 1,016.85 | 1,001.00 | 1,009.25 | 1,009.25 | 0.54% | 2,242,837 |
| Nov 26, 2025 | 985.05 | 1,006.95 | 983.00 | 1,003.85 | 1,003.85 | 1.41% | 1,611,446 |
| Nov 25, 2025 | 1,004.00 | 1,006.05 | 988.40 | 989.85 | 989.85 | -0.92% | 464,725 |
| Nov 24, 2025 | 998.20 | 1,011.00 | 994.35 | 999.05 | 999.05 | 0.09% | 675,044 |
| Nov 21, 2025 | 1,002.05 | 1,008.60 | 996.50 | 998.15 | 998.15 | -1.06% | 833,398 |
| Nov 20, 2025 | 998.80 | 1,011.00 | 992.10 | 1,008.80 | 1,008.80 | 1.42% | 1,603,223 |
| Nov 19, 2025 | 989.95 | 996.50 | 984.00 | 994.65 | 994.65 | 0.31% | 343,679 |
| Nov 18, 2025 | 997.50 | 998.80 | 989.00 | 991.60 | 991.60 | -0.52% | 289,231 |
| Nov 17, 2025 | 990.05 | 997.95 | 985.55 | 996.80 | 996.80 | 0.80% | 1,934,061 |
| Nov 14, 2025 | 971.50 | 991.55 | 971.45 | 988.85 | 988.85 | 0.21% | 408,881 |
| Nov 13, 2025 | 983.75 | 990.30 | 982.50 | 986.80 | 986.80 | -0.27% | 1,462,892 |
| Nov 12, 2025 | 1,000.00 | 1,000.00 | 987.35 | 989.45 | 989.45 | -0.23% | 493,627 |
| Nov 11, 2025 | 985.00 | 993.25 | 978.15 | 991.70 | 991.70 | 0.75% | 235,562 |
| Nov 10, 2025 | 980.00 | 991.75 | 980.00 | 984.35 | 984.35 | 0.15% | 501,924 |
| Nov 7, 2025 | 984.30 | 984.80 | 974.55 | 982.90 | 982.90 | -0.16% | 611,248 |
| Nov 6, 2025 | 983.90 | 991.00 | 974.20 | 984.50 | 984.50 | -0.06% | 1,294,375 |
| Nov 4, 2025 | 989.75 | 996.70 | 983.65 | 985.10 | 985.10 | -0.75% | 597,421 |
| Nov 3, 2025 | 985.50 | 994.65 | 983.20 | 992.50 | 992.50 | 0.49% | 754,198 |
| Oct 31, 2025 | 994.90 | 1,004.35 | 982.20 | 987.65 | 987.65 | -1.05% | 944,173 |
| Oct 30, 2025 | 1,001.00 | 1,009.75 | 997.00 | 998.10 | 998.10 | -0.97% | 837,299 |
| Oct 29, 2025 | 1,003.90 | 1,012.20 | 1,000.00 | 1,007.90 | 1,007.90 | 0.43% | 495,087 |
| Oct 28, 2025 | 998.85 | 1,008.45 | 995.80 | 1,003.55 | 1,003.55 | 0.06% | 316,782 |
| Oct 27, 2025 | 994.75 | 1,009.65 | 994.75 | 1,002.90 | 1,002.90 | 0.82% | 287,841 |
| Oct 24, 2025 | 1,008.90 | 1,011.90 | 991.50 | 994.70 | 994.70 | -1.41% | 346,012 |
| Oct 23, 2025 | 1,019.80 | 1,020.35 | 1,005.00 | 1,008.95 | 1,008.95 | 0.16% | 1,772,998 |
| Oct 21, 2025 | 1,007.70 | 1,010.60 | 1,004.60 | 1,007.30 | 1,007.30 | 0.40% | 335,819 |
| Oct 20, 2025 | 999.00 | 1,020.00 | 998.50 | 1,003.30 | 1,003.30 | 0.08% | 429,243 |
| Oct 17, 2025 | 994.25 | 1,008.90 | 987.05 | 1,002.50 | 1,002.50 | 0.83% | 446,832 |
| Oct 16, 2025 | 979.60 | 996.50 | 979.60 | 994.25 | 994.25 | 1.54% | 1,468,807 |
| Oct 15, 2025 | 977.05 | 985.00 | 973.05 | 979.15 | 979.15 | 0.21% | 645,625 |
| Oct 14, 2025 | 971.95 | 980.45 | 969.00 | 977.10 | 977.10 | -0.09% | 245,931 |
| Oct 13, 2025 | 973.05 | 981.00 | 972.00 | 977.95 | 977.95 | -0.30% | 572,440 |
| Oct 10, 2025 | 977.20 | 986.00 | 977.20 | 980.90 | 980.90 | 0.38% | 779,152 |
| Oct 9, 2025 | 974.80 | 978.75 | 970.00 | 977.15 | 977.15 | -0.16% | 2,508,131 |
| Oct 8, 2025 | 980.95 | 985.95 | 974.55 | 978.75 | 978.75 | -0.36% | 1,062,911 |
| Oct 7, 2025 | 973.75 | 989.80 | 971.00 | 982.30 | 982.30 | 0.88% | 1,634,607 |
| Oct 6, 2025 | 973.40 | 977.00 | 962.15 | 973.75 | 973.75 | 0.93% | 938,322 |
| Oct 3, 2025 | 949.95 | 966.95 | 949.95 | 964.75 | 964.75 | -0.05% | 489,548 |
| Oct 1, 2025 | 951.40 | 969.45 | 946.20 | 965.20 | 965.20 | 1.48% | 1,789,291 |
| Sep 30, 2025 | 955.00 | 959.60 | 946.45 | 951.15 | 951.15 | 0.07% | 223,686 |
| Sep 29, 2025 | 945.00 | 956.90 | 939.05 | 950.45 | 950.45 | 0.56% | 582,978 |
| Sep 26, 2025 | 945.00 | 951.40 | 941.60 | 945.15 | 945.15 | -0.47% | 991,028 |
| Sep 25, 2025 | 952.70 | 958.25 | 947.35 | 949.60 | 949.60 | -0.09% | 1,508,885 |
| Sep 24, 2025 | 952.05 | 956.95 | 943.25 | 950.50 | 950.50 | -0.74% | 503,341 |