HDFC Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	77.38	77.54	76.79	77.03	77.03	0.14%	1,544,027
Jun 26, 2025	76.85	78.14	76.70	76.92	76.92	1.26%	3,896,769
Jun 25, 2025	75.87	76.01	75.37	75.96	75.96	1.15%	2,245,562
Jun 24, 2025	75.13	75.56	74.92	75.10	74.34	0.16%	1,751,724
Jun 23, 2025	73.71	75.00	73.54	74.98	74.22	0.48%	1,430,371
Jun 20, 2025	75.33	75.66	74.55	74.62	73.87	0.30%	2,436,463
Jun 18, 2025	74.56	74.88	73.95	74.40	73.65	0.57%	2,259,505
Jun 17, 2025	74.70	75.02	73.71	73.98	73.23	-1.15%	3,907,848
Jun 16, 2025	74.25	75.47	74.24	74.84	74.08	1.23%	2,668,803
Jun 13, 2025	74.04	74.06	73.30	73.93	73.18	-2.57%	2,957,414
Jun 12, 2025	75.91	76.20	75.55	75.88	75.11	-0.25%	1,614,406
Jun 11, 2025	76.38	76.79	75.89	76.07	75.30	-0.61%	1,695,368
Jun 10, 2025	75.81	76.71	75.54	76.54	75.77	0.41%	1,258,818
Jun 9, 2025	76.72	76.90	75.52	76.23	75.46	-1.61%	2,667,269
Jun 6, 2025	76.50	77.76	76.37	77.48	76.70	2.34%	3,232,753
Jun 5, 2025	75.44	75.98	75.43	75.71	74.95	0.84%	1,801,376
Jun 4, 2025	75.11	75.67	74.97	75.08	74.32	0.29%	1,389,187
Jun 3, 2025	74.75	75.10	74.58	74.86	74.10	-1.14%	2,808,918
Jun 2, 2025	75.20	75.74	74.90	75.72	74.96	0.44%	2,179,965
May 30, 2025	74.47	75.60	74.38	75.39	74.63	0.87%	2,783,825
May 29, 2025	74.84	74.84	74.28	74.74	73.99	0.81%	2,334,603
May 28, 2025	73.87	74.33	73.43	74.14	73.39	-0.03%	2,075,853
May 27, 2025	72.85	74.19	72.66	74.16	73.41	0.24%	2,663,634
May 23, 2025	72.48	74.25	72.41	73.98	73.23	1.73%	3,094,533
May 22, 2025	72.44	72.97	72.40	72.72	71.99	-0.29%	2,045,550
May 21, 2025	72.96	73.37	72.76	72.93	72.19	-0.19%	1,453,350
May 20, 2025	72.85	73.09	72.34	73.07	72.33	-0.96%	1,649,575
May 19, 2025	72.65	73.78	72.61	73.78	73.04	1.04%	1,332,136
May 16, 2025	73.29	73.48	72.47	73.02	72.28	-0.42%	1,493,469
May 15, 2025	72.55	73.33	72.25	73.33	72.59	2.33%	2,586,808
May 14, 2025	71.86	72.14	71.34	71.66	70.94	-1.01%	1,844,560
May 13, 2025	71.79	72.75	71.33	72.39	71.66	-0.18%	1,808,941
May 12, 2025	73.31	73.31	71.48	72.52	71.79	2.89%	2,490,525
May 9, 2025	70.54	71.05	70.28	70.48	69.77	1.41%	2,323,242
May 8, 2025	71.31	71.77	69.14	69.50	68.80	-4.57%	5,056,969
May 7, 2025	73.39	73.44	72.80	72.83	72.09	-0.26%	2,636,478
May 6, 2025	73.25	73.53	72.78	73.02	72.28	-0.76%	1,854,599
May 5, 2025	73.53	74.40	73.41	73.58	72.84	-0.01%	1,576,971
May 2, 2025	73.39	73.85	73.18	73.59	72.85	1.81%	1,475,994
May 1, 2025	72.68	72.88	72.28	72.28	71.55	-0.56%	1,223,376
Apr 30, 2025	73.04	73.15	72.12	72.69	71.96	0.36%	1,759,775
Apr 29, 2025	71.58	72.43	71.55	72.43	71.70	0.82%	2,099,283
Apr 28, 2025	72.55	72.76	71.56	71.84	71.11	-0.46%	1,764,229
Apr 25, 2025	71.16	72.45	71.16	72.17	71.44	0.24%	2,922,111
Apr 24, 2025	72.24	72.37	71.61	72.00	71.27	-0.40%	4,121,658
Apr 23, 2025	72.52	73.25	71.61	72.29	71.56	-3.84%	4,301,814
Apr 22, 2025	74.25	75.37	73.53	75.18	74.42	1.91%	4,816,425
Apr 21, 2025	73.50	75.34	73.00	73.77	73.03	2.40%	4,154,327
Apr 17, 2025	70.44	72.34	70.36	72.04	71.31	4.01%	5,532,620
Apr 16, 2025	69.89	70.24	68.87	69.26	68.56	-0.22%	7,271,755