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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	967.5	963.4	963.4	967.5	954.05	11.6M
September 04, 2025	960.2	961.25	961.25	965.7	956.25	17.6M
September 03, 2025	945	954.45	954.45	956.3	940	16.08M
September 02, 2025	951	944.5	944.5	954.8	944	14.2M
September 01, 2025	949.6	950.6	950.6	957.45	946.35	20.18M
August 29, 2025	954	951.6	951.6	963.3	950.1	14.82M
August 28, 2025	967	957.8	957.8	972.2	955	25.44M
August 26, 2025	979.5	973.4	973.4	985.7	968	16.92M
August 25, 2025	980.3	982.25	982.25	988.9	978.7	17.52M
August 22, 2025	994.95	982.3	982.3	998	978.55	19.83M
August 21, 2025	998.75	995.6	995.6	998.75	991.6	12.44M
August 20, 2025	993.5	994.1	994.1	996	989.5	9.95M
August 19, 2025	999.15	995.55	995.55	1,003.05	993.35	12.35M
August 18, 2025	1,005	1,001.8	1,001.8	1,013.3	997.8	19.28M
August 14, 2025	989	995.55	995.55	998	985.6	17.51M
August 13, 2025	997	990.15	990.15	997	984.55	13.58M
August 12, 2025	995.95	984.95	984.95	998	983.75	12.94M
August 11, 2025	987.95	997.8	997.8	998.8	986.55	9.11M
August 08, 2025	993.55	986.95	986.95	996.4	985	13.9M
August 07, 2025	990.05	997.7	997.7	1,000.8	988.4	13.08M
August 06, 2025	985.55	992.65	992.65	994	985	14.08M
August 05, 2025	993.25	988.8	988.8	997.2	982.75	23.98M
August 04, 2025	1,005.05	996	996	1,009.25	994.05	13.93M
August 01, 2025	1,007	1,006.1	1,006.1	1,014.15	1,004.65	11.32M
July 31, 2025	1,007.3	1,009.1	1,009.1	1,015.7	1,004	22.18M
July 30, 2025	1,014	1,012.9	1,012.9	1,016.3	1,008.5	15.15M
July 29, 2025	999.95	1,010.8	1,010.8	1,013.25	998.15	19.9M
July 28, 2025	1,001.5	1,004.25	1,004.25	1,010.7	1,000.25	12.06M
July 25, 2025	1,007.5	1,002.3	1,002.3	1,007.5	999.5	9.31M
July 24, 2025	1,018.85	1,007.1	1,004.6	1,018.85	1,004.2	19.11M
July 23, 2025	1,005.5	1,012.15	1,009.64	1,014.9	1,001.5	13.63M
July 22, 2025	1,006.55	1,003.55	1,001.06	1,009	1,001.5	14.84M
July 21, 2025	989.1	1,000.25	997.77	1,001	988.25	22.31M
July 18, 2025	993.45	978.7	976.27	998.5	976.5	16.13M
July 17, 2025	1,002	993.45	990.99	1,002.4	991.35	22.53M
July 16, 2025	1,009	998.15	995.67	1,011.35	996.3	17.99M
July 15, 2025	986.5	997.75	995.28	1,001.8	986.5	14.5M
July 14, 2025	991.5	991.5	989.04	994.35	985.3	13.09M
July 11, 2025	999	991.85	989.39	1,002.4	990.45	12.52M
July 10, 2025	1,008	1,003.1	1,000.61	1,008.5	1,000	17.03M
July 09, 2025	1,003.5	1,005.6	1,003.11	1,006.9	999.05	13.86M
July 08, 2025	988.5	1,000.7	998.22	1,002.5	988.5	15.22M
July 07, 2025	994.5	993.7	991.24	999.2	991.9	11.35M
July 04, 2025	993.55	994.65	992.18	1,001.75	990	7.86M
July 03, 2025	997.45	993.55	991.09	1,004	992.15	16.86M
July 02, 2025	1,009.95	993	990.54	1,009.95	988.95	18.88M
July 01, 2025	1,002.5	1,006.05	1,003.56	1,008	1,002	14.39M
June 30, 2025	1,005.75	1,000.75	998.27	1,006.9	997.75	13.65M
June 27, 2025	1,006.5	1,007.45	1,004.95	1,009.9	996.7	28.21M
June 26, 2025	990.7	1,010.9	997.42	1,013.55	990	50.08M
June 25, 2025	983	990.1	976.9	991	981.95	18.41M
June 24, 2025	982.5	980.45	967.38	989.5	977.8	22.63M
June 23, 2025	974.2	974.2	961.21	978.95	970.9	11.74M
June 20, 2025	965.8	982.35	969.25	984.95	965.8	32.9M
June 19, 2025	966.95	967.65	954.75	973.4	962.8	16.88M
June 18, 2025	958.5	966.95	954.06	968.15	958.5	18.43M
June 17, 2025	968.5	964.8	951.94	970.8	959.55	16.98M
June 16, 2025	962	967.7	954.8	969.45	960.05	16.51M
June 13, 2025	960	958.8	946.02	966.5	956.5	12.12M
June 12, 2025	975	971.7	958.74	980.5	967.65	16.35M

HDFC Bank Limited (HDFCBANK.NS) NSE