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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	930	925.45	925.45	940.05	920.2	36.69M
January 13, 2026	947.7	937.35	937.35	947.7	932.6	32.04M
January 12, 2026	937.5	936.95	936.95	942	929.6	21.07M
January 09, 2026	945	939	939	950.6	933.3	38.18M
January 08, 2026	944.7	946.7	946.7	953	941.4	21.93M
January 07, 2026	956	949.05	949.05	956.45	946	52.88M
January 06, 2026	962.7	962.2	962.2	966.7	956	31.99M
January 05, 2026	1,005.75	977.5	977.5	1,006.4	976.3	27.65M
January 02, 2026	991.15	1,001.6	1,001.6	1,003.2	988.8	11.75M
January 01, 2026	993.5	991.15	991.15	997.55	989.5	7.13M
December 31, 2025	991	990.9	990.9	997.6	987.6	10.03M
December 30, 2025	990.2	990.9	990.9	995	982.2	33.16M
December 29, 2025	993.1	991.7	991.7	997.4	987.2	13.55M
December 26, 2025	996	992.1	992.1	997.2	987.7	9.36M
December 24, 2025	993	997.2	997.2	999.4	993	13.7M
December 23, 2025	990.5	997	997	998.9	987.7	16.14M
December 22, 2025	988	987.7	987.7	992.9	983.9	13.54M
December 19, 2025	987	985.5	985.5	988	978.7	25.95M
December 18, 2025	973.3	979.7	979.7	987.4	973.3	14.91M
December 17, 2025	996	984	984	996	980.8	19.08M
December 16, 2025	990.1	994.3	994.3	998.7	990.1	20.05M
December 15, 2025	992	996.1	996.1	1,001.8	992	9.79M
December 12, 2025	1,003	1,001.5	1,001.5	1,004.7	998.2	11.99M
December 11, 2025	990	1,001.7	1,001.7	1,002.7	988.5	10.35M
December 10, 2025	997.5	989.8	989.8	998.5	985.3	15.32M
December 09, 2025	994.9	997.1	997.1	1,002.8	994	15.29M
December 08, 2025	1,000	1,003.1	1,003.1	1,006.5	997.5	12.9M
December 05, 2025	992	1,000.6	1,000.6	1,008	990.2	10.15M
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

HDFC Bank Limited (HDFCBANK.NS) NSE