HDFC Bank Limited - HDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HDFC Bank Limited (HDB) NYSE