HDFC Bank Limited (HDB) NYSE

25.67

+0.84(+3.38%)

Updated at April 06 04:00PM

Currency In USD

HDB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	25.28	25.67	25.67	25.67	25.04	6.52M
April 02, 2026	24.55	24.83	24.83	25.24	24.55	6.94M
April 01, 2026	24.93	24.9	24.9	25.21	24.63	11.69M
March 31, 2026	24.35	24.88	24.87	24.89	24.16	13.94M
March 30, 2026	24.11	24.1	24.1	24.42	23.91	14.42M
March 27, 2026	25	24.35	24.35	25.04	24.3	15.84M
March 26, 2026	25.6	25.11	25.11	25.71	25.1	10.35M
March 25, 2026	26	25.81	25.81	26.38	25.75	20.46M
March 24, 2026	25.23	25.12	25.12	25.53	25.08	12.32M
March 23, 2026	25.16	25.4	25.4	25.69	24.74	19.04M
March 20, 2026	26.11	25.39	25.39	26.14	25.39	14.9M
March 19, 2026	25.9	26.14	26.14	27	25.48	32.67M
March 18, 2026	28.46	26.62	26.62	28.69	26.42	18.21M
March 17, 2026	29.07	28.71	28.71	29.13	28.66	5.63M
March 16, 2026	28.84	28.99	28.99	29.29	28.84	7.08M
March 13, 2026	28.35	28.24	28.23	28.51	28.2	7.85M
March 12, 2026	28.46	28.39	28.39	28.6	28.05	12.04M
March 11, 2026	29.04	28.5	28.5	29.13	28.32	11.6M
March 10, 2026	29.72	29.48	29.48	29.98	29.45	5.91M
March 09, 2026	28.93	29.72	29.72	29.82	28.65	8.14M
March 06, 2026	30.01	29.47	29.47	30.01	29.43	10.79M
March 05, 2026	30.64	30.39	30.39	30.85	30.24	10.44M
March 04, 2026	30.84	30.79	30.79	30.99	30.66	5.4M
March 03, 2026	30.51	30.85	30.85	30.98	30.45	7.24M
March 02, 2026	31.27	31.56	31.56	31.82	31.04	6M
February 27, 2026	31.78	31.85	31.85	31.87	31.53	5.26M
February 26, 2026	32.15	32	32	32.23	31.92	4.21M
February 25, 2026	32.19	32.15	32.15	32.55	32.02	5.68M
February 24, 2026	32.4	32.23	32.23	32.42	31.56	8.44M
February 23, 2026	33.22	32.69	32.69	33.41	32.67	4.8M
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	9.09M
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	9.56M
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	9.6M
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	6.99M
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	32.93	32.51	32.51	32.93	32.29	6.73M
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	5.37M
January 08, 2026	33.2	33.39	33.39	33.51	33.11	15.96M