HDFC Bank Limited - HDFCBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,000	997.2	997.2	1,004.7	993	14.53M
December 03, 2025	986	1,000.5	1,000.5	1,002.3	986	15.45M
December 02, 2025	988	989.8	989.8	994.4	985	27.32M
December 01, 2025	1,017.5	1,002.1	1,002.1	1,017.5	999.3	16.75M
November 28, 2025	1,007	1,007.6	1,007.6	1,012.05	1,004.2	15.99M
November 27, 2025	1,002.1	1,009.5	1,009.5	1,016.8	1,001	25.54M
November 26, 2025	981.3	1,003.9	1,003.9	1,006.95	981.3	19.49M
November 25, 2025	1,004	989.8	989.8	1,006.1	988.4	24.99M
November 24, 2025	1,000	999.15	999.15	1,011.45	993.6	32.2M
November 21, 2025	1,003.1	998.05	998.05	1,008.3	996.55	17.5M
November 19, 2025	990	994.6	994.6	996.55	984	19.81M
November 18, 2025	997.65	992.45	992.45	999	990	20M
November 17, 2025	991.25	996.55	996.55	997.95	985.6	18.4M
November 14, 2025	976.05	989.6	989.6	991.65	976.05	21.39M
November 13, 2025	984	986.65	986.65	990.1	982.6	14.12M
November 12, 2025	998.8	989.5	989.5	999	987.7	13.14M
November 11, 2025	983.5	991.7	991.7	993.5	978	10.2M
November 10, 2025	982.3	984.5	984.5	990.95	980.2	15.99M
November 07, 2025	980	982.3	982.3	984.9	974.75	15M
November 06, 2025	981	984.65	984.65	991.05	974	22.28M
November 04, 2025	987	985.25	985.25	997	983.7	20.02M
November 03, 2025	985	992.65	992.65	994.55	983.3	16.61M
October 31, 2025	994	987.3	987.3	1,004.45	981.15	23.22M
October 30, 2025	1,000	998.15	998.15	1,009.5	997.1	19.96M
October 29, 2025	1,004.9	1,007.85	1,007.85	1,012.5	1,000	17.77M
October 28, 2025	997.65	1,003.55	1,003.55	1,008	995	33.9M
October 27, 2025	996.5	1,002.95	1,002.95	1,009.05	996.2	15.7M
October 24, 2025	1,011	994.75	994.75	1,011.95	991.3	17.71M
October 23, 2025	1,016	1,008.8	1,008.8	1,020.5	1,006	43.53M
October 21, 2025	1,006	1,007.7	1,007.7	1,010	1,004	3.47M
October 20, 2025	997	1,002.95	1,002.95	1,020	997	22.2M
October 17, 2025	993.95	1,002.55	1,002.55	1,009	986	25.21M
October 16, 2025	982.65	994.35	994.35	996.6	981.5	22.94M
October 15, 2025	975	978.25	978.25	984.9	973.35	23.31M
October 14, 2025	970	977.15	977.15	980.45	967	22.93M
October 13, 2025	974.3	977	977	981	972	18.63M
October 10, 2025	979	980.9	980.9	986.2	978.1	13.75M
October 09, 2025	974.5	977.1	977.1	979	970.15	15.37M
October 08, 2025	976	978.7	978.7	985.9	974.55	15.94M
October 07, 2025	974	982.5	982.5	989.85	971	25.54M
October 06, 2025	971.9	973.45	973.45	977.4	962	18.54M
October 03, 2025	952	965.15	965.15	966.75	952	26.66M
October 01, 2025	952.7	965.25	965.25	969.6	946	25.35M
September 30, 2025	958.05	951	951	960	946.3	28.3M
September 29, 2025	946.05	950.3	950.3	956.8	939.1	32.4M
September 26, 2025	945.1	945.05	945.05	951.45	941.3	14.87M
September 25, 2025	952.5	949.85	949.85	958	947.4	31.41M
September 24, 2025	952.2	951.05	951.05	956.45	943	15.12M
September 23, 2025	967	957.2	957.2	968.2	955.5	21.02M
September 22, 2025	964	964.2	964.2	971.2	961.95	10.85M
September 19, 2025	974.9	966.9	966.9	976.7	962.1	31.24M
September 18, 2025	973.3	976.9	976.9	979.65	969.25	17.79M
September 17, 2025	965.15	966.5	966.5	974.4	964.35	17.36M
September 16, 2025	961.2	966.65	966.65	969.35	961.2	15.53M
September 15, 2025	969.6	967.05	967.05	972.35	965	14.48M
September 12, 2025	969.9	967.3	967.3	970.75	962.25	14.35M
September 11, 2025	960.3	967.8	967.8	969.25	959.9	15.11M
September 10, 2025	973.9	965.9	965.9	973.9	961.7	18.09M
September 09, 2025	974	965.15	965.15	974.4	962.7	13.99M
September 08, 2025	969	966	966	973.15	960.45	11.71M

HDFC Bank Limited (HDFCBANK.NS) NSE