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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	911	911.85	911.85	917.85	908.4	22.65M
February 19, 2026	929	915.6	915.6	929.2	912.45	21.21M
February 18, 2026	923.2	924.7	924.7	925.5	919.55	12.74M
February 17, 2026	923	925.2	925.2	928.1	918.6	16.98M
February 16, 2026	903.9	925.8	925.8	929.5	902.1	18.81M
February 13, 2026	913	903.9	903.9	928.2	901	50.19M
February 12, 2026	927	920.6	920.6	928.6	918.5	33.87M
February 11, 2026	931.25	927.1	927.1	936	925.3	24.87M
February 10, 2026	930	932.4	932.4	940.9	929.95	31.53M
February 09, 2026	945	937.25	937.25	950	935.35	23.95M
February 06, 2026	945	941.1	941.1	948.1	937.6	18.12M
February 05, 2026	956	949.7	949.7	956.05	946.7	28.11M
February 04, 2026	952.5	953.1	953.1	957.2	947.95	24.37M
February 03, 2026	983.75	948.7	948.7	994	945	50.34M
February 02, 2026	915	928.1	928.1	929.8	909.3	28.03M
February 01, 2026	932	922.1	922.1	939.65	912.65	9.86M
January 30, 2026	930	929	929	938.9	927.75	29.69M
January 29, 2026	930.1	937	937	939.3	924.35	26.09M
January 28, 2026	932.5	932.7	932.7	941.45	928.4	35.34M
January 27, 2026	906	926.4	926.4	931.2	905	44.74M
January 23, 2026	920	916.1	916.1	926.1	909.25	30.98M
January 22, 2026	928	918.7	918.7	928.3	913.2	44.44M
January 21, 2026	925	920.35	920.35	932.15	915.5	32.77M
January 20, 2026	929.3	931.2	931.2	934.5	919.6	36.02M
January 19, 2026	935.9	927.9	927.9	936.15	919.5	38.19M
January 16, 2026	922	931.1	931.1	935.95	919.2	37.78M
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

HDFC Bank Limited (HDFCBANK.NS) NSE