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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,010	2,003.6	2,003.6	2,026.6	1,995.6	9.64M
August 14, 2025	1,978	1,991.1	1,991.1	1,996	1,971.2	8.76M
August 13, 2025	1,994	1,980.3	1,980.3	1,994	1,969.1	6.79M
August 12, 2025	1,991.9	1,969.9	1,969.9	1,996	1,967.5	6.47M
August 11, 2025	1,975.9	1,995.6	1,995.6	1,997.6	1,973.1	4.55M
August 08, 2025	1,987.1	1,973.9	1,973.9	1,992.8	1,970	6.95M
August 07, 2025	1,980.1	1,995.4	1,995.4	2,001.6	1,976.8	6.54M
August 06, 2025	1,971.1	1,985.3	1,985.3	1,988	1,970	7.04M
August 05, 2025	1,986.5	1,977.6	1,977.6	1,994.4	1,965.5	11.99M
August 04, 2025	2,010.1	1,992	1,992	2,018.5	1,988.1	6.97M
August 01, 2025	2,014	2,012.2	2,012.2	2,028.3	2,009.3	5.66M
July 31, 2025	2,014.6	2,018.2	2,018.2	2,031.4	2,008	11.09M
July 30, 2025	2,028	2,025.8	2,025.8	2,032.6	2,017	7.58M
July 29, 2025	1,999.9	2,021.6	2,021.6	2,026.5	1,996.3	9.95M
July 28, 2025	2,003	2,008.5	2,008.5	2,021.4	2,000.5	6.03M
July 25, 2025	2,015	2,004.6	2,004.6	2,015	1,999	4.65M
July 24, 2025	2,037.7	2,014.2	2,014.2	2,037.7	2,008.4	9.55M
July 23, 2025	2,011	2,024.3	2,024.3	2,029.8	2,003	6.82M
July 22, 2025	2,013.1	2,007.1	2,007.1	2,018	2,003	7.42M
July 21, 2025	1,978.2	2,000.5	2,000.5	2,002	1,976.5	11.15M
July 18, 2025	1,986.9	1,957.4	1,957.4	1,997	1,953	8.06M
July 17, 2025	2,004	1,986.9	1,986.9	2,004.8	1,982.7	11.26M
July 16, 2025	2,018	1,996.3	1,996.3	2,022.7	1,992.6	9M
July 15, 2025	1,973	1,995.5	1,995.5	2,003.6	1,973	7.25M
July 14, 2025	1,983	1,983	1,983	1,988.7	1,970.6	6.54M
July 11, 2025	1,998	1,983.7	1,983.7	2,004.8	1,980.9	6.26M
July 10, 2025	2,016	2,006.2	2,006.2	2,017	2,000	8.52M
July 09, 2025	2,007	2,011.2	2,011.2	2,013.8	1,998.1	6.93M
July 08, 2025	1,977	2,001.4	2,001.4	2,005	1,977	7.61M
July 07, 2025	1,989	1,987.4	1,987.4	1,998.4	1,983.8	5.67M
July 04, 2025	1,987.1	1,989.3	1,989.3	2,003.5	1,980	3.93M
July 03, 2025	1,994.9	1,987.1	1,987.1	2,008	1,984.3	8.43M
July 02, 2025	2,019.9	1,986	1,986	2,019.9	1,977.9	9.44M
July 01, 2025	2,005	2,012.1	2,012.1	2,016	2,004	7.19M
June 30, 2025	2,011.5	2,001.5	2,001.5	2,013.8	1,995.5	6.82M
June 27, 2025	2,013	2,014.9	2,014.9	2,019.8	1,993.4	14.11M
June 26, 2025	1,981.4	2,021.8	2,021.8	2,027.1	1,980	25.04M
June 25, 2025	1,966	1,980.2	1,980.2	1,982	1,963.9	9.2M
June 24, 2025	1,965	1,960.9	1,960.9	1,979	1,955.6	11.31M
June 23, 2025	1,948.4	1,948.4	1,948.4	1,957.9	1,941.8	5.87M
June 20, 2025	1,931.6	1,964.7	1,964.7	1,969.9	1,931.6	16.45M
June 19, 2025	1,933.9	1,935.3	1,935.3	1,946.8	1,925.6	8.44M
June 18, 2025	1,917	1,933.9	1,933.9	1,936.3	1,917	9.22M
June 17, 2025	1,937	1,929.6	1,929.6	1,941.6	1,919.1	8.49M
June 16, 2025	1,924	1,935.4	1,935.4	1,938.9	1,920.1	8.26M
June 13, 2025	1,920	1,917.6	1,917.6	1,933	1,913	6.06M
June 12, 2025	1,950	1,943.4	1,943.4	1,961	1,935.3	8.17M
June 11, 2025	1,967.6	1,950.4	1,950.4	1,967.6	1,947	5.55M
June 10, 2025	1,982.8	1,965.3	1,965.3	1,982.8	1,961.1	7.77M
June 09, 2025	1,995	1,978.9	1,978.9	1,995	1,975.9	6.6M
June 06, 2025	1,944	1,978.7	1,978.7	1,996.3	1,942.7	15.06M
June 05, 2025	1,948	1,949.6	1,949.6	1,958.9	1,940.2	11.13M
June 04, 2025	1,921	1,941.2	1,941.2	1,943.3	1,920.9	6.48M
June 03, 2025	1,938	1,924.6	1,924.6	1,952	1,920	12.19M
June 02, 2025	1,930.1	1,932.1	1,932.1	1,936	1,908	7.33M
May 30, 2025	1,931.9	1,944.9	1,944.9	1,948.8	1,925.4	14.37M
May 29, 2025	1,928	1,927.5	1,927.5	1,940.8	1,907.3	14.46M
May 28, 2025	1,920.2	1,923.5	1,923.5	1,934.5	1,917.7	9.08M
May 27, 2025	1,931.6	1,926.3	1,926.3	1,948	1,916.3	13.08M
May 26, 2025	1,935	1,940.2	1,940.2	1,949.9	1,926.9	5.4M

HDFC Bank Limited (HDFCBANK.NS) NSE