HDFC Bank Limited - HDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	36.12	35.72	35.72	36.12	35.6	3.1M
December 04, 2025	35.82	35.96	35.96	36.09	35.74	2.41M
December 03, 2025	36.19	35.87	35.87	36.35	35.86	2.73M
December 02, 2025	35.4	35.84	35.84	35.87	35.4	3.95M
December 01, 2025	36.7	35.44	35.44	36.78	35.16	8.69M
November 28, 2025	36.82	36.82	36.82	37.01	36.69	1.57M
November 26, 2025	36.5	36.63	36.63	36.77	36.42	2.23M
November 25, 2025	36.13	36.18	36.18	36.22	35.55	2.71M
November 24, 2025	36.64	36.38	36.38	36.66	36.27	3.87M
November 21, 2025	36.71	36.67	36.67	37.05	36.43	4.85M
November 20, 2025	36.85	36.88	36.88	37.35	36.82	4.28M
November 19, 2025	37.01	36.46	36.46	37.12	36.42	2.99M
November 18, 2025	36.73	37.13	37.13	37.29	36.6	4.25M
November 17, 2025	36.41	36.84	36.84	37.1	36.41	3.95M
November 14, 2025	36.27	36.44	36.44	36.5	35.96	2.39M
November 13, 2025	36.4	36.27	36.27	36.4	36.17	3.74M
November 12, 2025	36.38	36.48	36.48	36.55	36.25	3.59M
November 11, 2025	36.27	36.7	36.7	36.75	36.18	2.6M
November 10, 2025	35.82	36.07	36.07	36.14	35.65	2.42M
November 07, 2025	35.76	35.81	35.81	36.14	35.6	3.48M
November 06, 2025	35.95	35.69	35.69	35.95	35.53	4.09M
November 05, 2025	36.14	35.83	35.83	36.19	35.51	4.88M
November 04, 2025	36.23	36.24	36.24	36.37	35.91	3.78M
November 03, 2025	36.31	36.51	36.51	36.71	36.25	2.6M
October 31, 2025	36.32	36.22	36.22	36.38	35.93	3.5M
October 30, 2025	36.8	36.88	36.88	36.94	36.56	4.95M
October 29, 2025	36.99	36.99	36.99	37.17	36.98	3.43M
October 28, 2025	36.66	37	37	37.03	36.61	2.92M
October 27, 2025	36.89	36.64	36.64	37.31	36.59	4.38M
October 24, 2025	36.53	36.76	36.76	36.83	36.25	3.58M
October 23, 2025	36.97	36.46	36.46	36.98	36.46	2.87M
October 22, 2025	36.65	37.18	37.18	37.45	36.61	2.88M
October 21, 2025	36.53	36.69	36.69	36.78	36.5	2.76M
October 20, 2025	36.83	36.63	36.63	36.97	36.37	4.26M
October 17, 2025	35.81	36.74	36.74	36.95	35.81	4.97M
October 16, 2025	36.1	35.44	35.44	36.6	35.41	6.52M
October 15, 2025	35.31	36.05	36.05	36.09	35.16	5.93M
October 14, 2025	34.81	35.11	35.11	35.19	34.68	2.6M
October 13, 2025	34.82	35.08	35.08	35.08	34.72	4.27M
October 10, 2025	35.16	34.82	34.82	35.35	34.81	3.77M
October 09, 2025	34.5	34.77	34.77	34.88	34.46	3.31M
October 08, 2025	34.87	34.56	34.56	34.93	34.36	2.4M
October 07, 2025	35.15	34.91	34.91	35.16	34.85	3.54M
October 06, 2025	34.55	34.83	34.83	34.83	34.28	3.09M
October 03, 2025	34.12	34.25	34.25	34.32	33.78	2.93M
October 02, 2025	33.95	34.09	34.09	34.14	33.85	3.58M
October 01, 2025	34.7	33.8	33.8	34.7	33.8	4M
September 30, 2025	34.01	34.16	34.16	34.22	33.93	3.53M
September 29, 2025	34.2	34.14	34.14	34.3	34.07	2.54M
September 26, 2025	34.32	34.15	34.15	34.52	34.03	3.44M
September 25, 2025	34.55	34.25	34.25	34.55	34.18	2.49M
September 24, 2025	34.45	34.46	34.46	34.81	34.21	3.92M
September 23, 2025	35.07	34.66	34.66	35.07	34.59	3.04M
September 22, 2025	35.1	35.06	35.06	35.33	34.91	3.08M
September 19, 2025	35.74	35.45	35.45	35.99	35.39	3.56M
September 18, 2025	35.85	35.62	35.62	35.91	35.35	2.35M
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

HDFC Bank Limited (HDB) NYSE