HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.12	36.12	35.60	35.72	35.72	-0.67%	2,897,313
Dec 4, 2025	35.82	36.09	35.74	35.96	35.96	0.25%	2,246,632
Dec 3, 2025	36.19	36.35	35.86	35.87	35.87	0.08%	2,734,164
Dec 2, 2025	35.40	35.87	35.40	35.84	35.84	1.13%	3,951,519
Dec 1, 2025	36.70	36.78	35.16	35.44	35.44	-3.75%	8,688,599
Nov 28, 2025	36.82	37.01	36.69	36.82	36.82	0.52%	1,571,599
Nov 26, 2025	36.50	36.77	36.43	36.63	36.63	1.24%	2,228,043
Nov 25, 2025	36.13	36.22	35.55	36.18	36.18	-0.55%	2,685,534
Nov 24, 2025	36.64	36.66	36.27	36.38	36.38	-0.79%	3,873,194
Nov 21, 2025	36.71	37.05	36.43	36.67	36.67	-0.57%	4,854,201
Nov 20, 2025	36.85	37.35	36.82	36.88	36.88	1.15%	4,282,892
Nov 19, 2025	37.01	37.12	36.43	36.46	36.46	-1.80%	2,994,188
Nov 18, 2025	36.73	37.29	36.60	37.13	37.13	0.79%	4,245,306
Nov 17, 2025	36.41	37.11	36.41	36.84	36.84	1.10%	3,954,756
Nov 14, 2025	36.27	36.50	35.96	36.44	36.44	0.47%	2,389,826
Nov 13, 2025	36.40	36.40	36.17	36.27	36.27	-0.58%	3,739,890
Nov 12, 2025	36.38	36.55	36.25	36.48	36.48	-0.60%	3,588,687
Nov 11, 2025	36.27	36.75	36.18	36.70	36.70	1.75%	2,600,905
Nov 10, 2025	35.82	36.14	35.65	36.07	36.07	0.73%	2,416,990
Nov 7, 2025	35.76	36.14	35.61	35.81	35.81	0.34%	3,479,151
Nov 6, 2025	35.95	35.95	35.54	35.69	35.69	-0.39%	4,087,544
Nov 5, 2025	36.14	36.19	35.51	35.83	35.83	-1.13%	4,880,190
Nov 4, 2025	36.23	36.37	35.91	36.24	36.24	-0.71%	3,778,781
Nov 3, 2025	36.31	36.72	36.25	36.50	36.50	0.77%	2,905,007
Oct 31, 2025	36.32	36.38	35.93	36.22	36.22	-1.79%	3,500,574
Oct 30, 2025	36.80	36.94	36.56	36.88	36.88	-0.30%	4,950,856
Oct 29, 2025	36.99	37.17	36.98	36.99	36.99	-0.03%	3,429,337
Oct 28, 2025	36.64	37.03	36.60	37.00	37.00	0.98%	3,034,929
Oct 27, 2025	36.89	37.31	36.59	36.64	36.64	-0.33%	4,384,577
Oct 24, 2025	36.53	36.83	36.25	36.76	36.76	0.82%	3,586,170
Oct 23, 2025	36.97	36.98	36.46	36.46	36.46	-1.94%	3,710,298
Oct 22, 2025	36.65	37.45	36.61	37.18	37.18	1.34%	3,023,785
Oct 21, 2025	36.53	36.78	36.50	36.69	36.69	0.16%	2,758,382
Oct 20, 2025	36.83	36.97	36.37	36.63	36.63	-0.30%	4,258,786
Oct 17, 2025	35.81	36.95	35.77	36.74	36.74	3.67%	5,105,248
Oct 16, 2025	36.10	36.60	35.41	35.44	35.44	-1.69%	6,525,024
Oct 15, 2025	35.31	36.09	35.16	36.05	36.05	2.68%	5,926,120
Oct 14, 2025	34.81	35.19	34.68	35.11	35.11	0.09%	2,601,325
Oct 13, 2025	34.82	35.08	34.72	35.08	35.08	0.75%	4,265,388
Oct 10, 2025	35.16	35.35	34.81	34.82	34.82	0.14%	3,768,524
Oct 9, 2025	34.50	34.88	34.46	34.77	34.77	0.55%	3,312,120
Oct 8, 2025	34.87	34.93	34.36	34.58	34.58	-0.95%	2,720,095
Oct 7, 2025	35.15	35.16	34.85	34.91	34.91	0.23%	3,676,393
Oct 6, 2025	34.55	34.83	34.28	34.83	34.83	1.69%	3,094,455
Oct 3, 2025	34.12	34.32	33.78	34.25	34.25	0.47%	2,932,283
Oct 2, 2025	33.95	34.14	33.86	34.09	34.09	0.86%	3,582,079
Oct 1, 2025	34.70	34.70	33.80	33.80	33.80	-1.05%	4,003,127
Sep 30, 2025	34.01	34.22	33.93	34.16	34.16	0.06%	3,531,476
Sep 29, 2025	34.20	34.30	34.07	34.14	34.14	-0.03%	2,535,610
Sep 26, 2025	34.32	34.52	34.04	34.15	34.15	-0.29%	3,439,489