HDFC Bank Limited - HDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	35.46	35.97	35.97	36.47	35.45	5.58M
September 16, 2025	35.08	35.16	35.16	35.39	35.07	2.99M
September 15, 2025	35.07	35.08	35.08	35.33	34.99	3.62M
September 12, 2025	35.23	35.07	35.07	35.33	34.95	1.61M
September 11, 2025	35.13	35.38	35.38	35.52	35.05	2.62M
September 10, 2025	35.19	35.22	35.22	35.55	35.13	2.86M
September 09, 2025	35.16	35	35	35.5	35	3.37M
September 08, 2025	35.5	35.38	35.38	35.5	35.02	1.95M
September 05, 2025	35.52	35.3	35.3	35.53	35.07	3.44M
September 04, 2025	35.46	35.32	35.32	35.47	35.09	3.52M
September 03, 2025	35.58	35.31	35.31	35.62	35.14	3.17M
September 02, 2025	35.28	34.95	34.95	35.36	34.7	6.04M
August 29, 2025	35.49	35.58	35.58	35.72	35.39	2.97M
August 28, 2025	35.96	35.56	35.56	36.02	35.53	3.49M
August 27, 2025	36.23	36.15	36.15	36.31	36.02	3.09M
August 26, 2025	36.24	36.34	36.34	36.35	35.87	3.11M
August 25, 2025	37	36.41	36.41	37.06	36.41	3.99M
August 22, 2025	37.53	36.99	36.99	37.55	36.87	4.61M
August 21, 2025	37.46	37.71	37.71	37.85	37.4	2.02M
August 20, 2025	37.53	37.49	37.49	37.84	37.42	4M
August 19, 2025	37.69	37.43	37.43	37.69	37.43	3.35M
August 18, 2025	37.72	37.73	37.73	37.85	37.5	2.82M
August 15, 2025	36.81	37.5	37.5	37.62	36.76	3.31M
August 14, 2025	37.05	36.92	36.92	37.1	36.84	2.78M
August 13, 2025	37.15	37	37	37.29	36.88	4.37M
August 12, 2025	37.02	36.92	36.92	37.11	36.7	3.02M
August 11, 2025	37.48	37.05	37.05	37.64	36.95	3.5M
August 08, 2025	37.98	37.36	37.04	38.02	37.28	3.43M
August 07, 2025	38.1	37.87	37.54	38.29	37.76	2.66M
August 06, 2025	37.92	37.94	37.62	38.09	37.74	2.19M
August 05, 2025	38.13	37.87	37.54	38.3	37.87	2.04M
August 04, 2025	38.6	38.24	37.91	38.72	38.12	3.47M
August 01, 2025	38.73	38.49	38.16	38.73	38.24	1.72M
July 31, 2025	38.39	38.39	38.06	38.41	38.14	2.35M
July 30, 2025	38.25	38.23	37.84	38.35	38.12	3.82M
July 29, 2025	38.58	38.73	38.33	38.81	38.58	4.08M
July 28, 2025	38.67	38.39	37.99	38.78	38.26	4.03M
July 25, 2025	38.95	38.92	38.52	39.07	38.62	2.68M
July 24, 2025	39.38	39	38.6	39.47	38.94	4.71M
July 23, 2025	39.33	39.47	39.07	39.81	39.14	5.12M
July 22, 2025	39.05	39.09	38.69	39.33	38.86	3.78M
July 21, 2025	38.41	39.23	38.83	39.46	38.34	7.83M
July 18, 2025	37.5	37.64	37.26	37.81	37.16	5.88M
July 17, 2025	37.62	38.07	37.68	38.22	37.58	4.54M
July 16, 2025	37.88	37.85	37.46	37.9	37.55	3.67M
July 15, 2025	37.59	37.63	37.23	37.76	37.47	2.74M
July 14, 2025	37.81	37.6	37.21	37.94	37.55	4.53M
July 11, 2025	37.97	38.01	37.6	38.13	37.89	2M
July 10, 2025	38.08	38.34	37.94	38.5	38.08	2.24M
July 09, 2025	38.12	38.44	38.03	38.53	38.08	3.18M
July 08, 2025	38.02	38.09	37.68	38.2	37.94	3.25M
July 07, 2025	38.2	37.74	37.34	38.25	37.66	3.51M
July 03, 2025	38.33	38.27	37.87	38.35	37.99	3.24M
July 02, 2025	38.09	38.09	37.69	38.22	37.88	3.87M
July 01, 2025	38.38	38.35	37.95	38.48	38.19	3.28M
June 30, 2025	38.1	38.34	37.93	38.38	37.99	2.53M
June 27, 2025	38.69	38.52	38.1	38.77	38.4	3.09M
June 26, 2025	38.42	38.46	38.05	39.07	38.35	7.79M
June 25, 2025	37.94	37.98	37.58	38.01	37.69	4.49M
June 24, 2025	37.57	37.55	37.15	37.78	37.46	3.5M

HDFC Bank Limited (HDB) NYSE