HDFC Bank Limited - HDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.75	33.09	33.09	33.29	32.51	7.12M
February 19, 2026	32.82	32.7	32.7	33.01	32.58	3.53M
February 18, 2026	32.74	33.35	33.35	33.36	32.67	5.05M
February 17, 2026	32.96	32.81	32.81	33.01	32.66	8.21M
February 13, 2026	32.35	32.52	32.52	32.53	32.12	8.64M
February 12, 2026	33.18	32.86	32.86	33.3	32.75	6.8M
February 11, 2026	33.59	33.21	33.21	33.73	33.12	7.81M
February 10, 2026	33.85	33.99	33.99	34.06	33.66	6.45M
February 09, 2026	33.58	33.86	33.86	33.94	33.28	6.53M
February 06, 2026	33.99	34.46	34.46	34.46	33.67	8.55M
February 05, 2026	33.73	33.99	33.99	34.08	33.55	5.03M
February 04, 2026	33.91	33.95	33.95	34.06	33.56	7.08M
February 03, 2026	33.51	33.57	33.57	34.46	33.33	9.47M
February 02, 2026	32.22	33.79	33.79	33.95	32.08	9.85M
January 30, 2026	32.27	32.38	32.38	32.5	32.06	4.61M
January 29, 2026	32.54	32.55	32.55	32.58	32.22	5.93M
January 28, 2026	32.48	32.31	32.31	32.48	32.12	8.96M
January 27, 2026	32.49	32.44	32.44	32.66	32.28	3.9M
January 26, 2026	32.15	32.15	32.15	32.31	32.04	5.04M
January 23, 2026	31.89	32.06	32.06	32.06	31.34	5.41M
January 22, 2026	31.94	32.1	32.1	32.28	31.94	5.59M
January 21, 2026	32.09	32.13	32.13	32.18	31.77	6.98M
January 20, 2026	32.18	32.34	32.34	32.66	31.98	6.42M
January 16, 2026	32.54	32.65	32.65	32.78	32.46	4.78M
January 15, 2026	32.86	32.51	32.51	32.93	32.29	6.52M
January 14, 2026	33	32.92	32.92	33.26	32.83	4.62M
January 13, 2026	33.51	33.2	33.2	33.55	32.89	4.21M
January 12, 2026	33.06	33.52	33.52	33.59	32.96	3.69M
January 09, 2026	33.1	33.1	33.1	33.24	32.97	4.85M
January 08, 2026	33.2	33.39	33.39	33.51	33.11	15.96M
January 07, 2026	33.51	33.2	33.2	33.95	33.18	13.89M
January 06, 2026	34.17	33.43	33.43	34.31	33.43	7.62M
January 05, 2026	35.75	34.17	34.17	35.8	34.15	9.16M
January 02, 2026	36.65	36.48	36.48	36.73	36.13	3.25M
December 31, 2025	36.5	36.54	36.54	36.66	36.31	1.94M
December 30, 2025	36.36	36.44	36.44	36.66	36.32	2.78M
December 29, 2025	36.07	36.34	36.34	36.44	36.02	2.56M
December 26, 2025	36.17	36.46	36.46	36.46	36.11	2.02M
December 24, 2025	36.16	36.4	36.4	36.44	36.16	1.54M
December 23, 2025	36.34	36.28	36.28	36.57	36.18	2.18M
December 22, 2025	35.86	36.29	36.29	36.39	35.78	3.06M
December 19, 2025	35.47	35.89	35.89	36.16	35.34	4.8M
December 18, 2025	35.04	35.15	35.15	35.47	35.04	2.4M
December 17, 2025	35.33	35.13	35.13	35.37	34.86	2.7M
December 16, 2025	35.69	35.28	35.28	35.78	35.28	2.71M
December 15, 2025	35.85	35.99	35.99	36.15	35.57	3.48M
December 12, 2025	35.76	35.89	35.89	35.97	35.58	2.99M
December 11, 2025	35.55	35.83	35.83	36.02	35.44	3.8M
December 10, 2025	34.84	35.42	35.42	35.55	34.83	2.59M
December 09, 2025	35.08	35.17	35.17	35.4	34.92	3.13M
December 08, 2025	35.73	35.16	35.16	35.73	35	4.32M
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

HDFC Bank Limited (HDB) NYSE