HDFC Bank Limited HDB
NYSE
$22.76+0.18 (+0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $22.58 | +1.35% | $22.29 | $22.67 | $22.29 | 4.35M |
| 2026-10-09 | $22.28 | +1.23% | $22.20 | $22.32 | $22.04 | 4.07M |
| 2026-10-08 | $22.01 | -0.59% | $21.88 | $22.15 | $21.71 | 13.69M |
| 2026-10-07 | $22.14 | -1.25% | $22.11 | $22.18 | $21.93 | 7.51M |
| 2026-10-06 | $22.42 | +1.40% | $22.33 | $22.60 | $22.21 | 10.23M |
| 2026-10-05 | $22.11 | -1.03% | $22.12 | $22.25 | $22.03 | 7.86M |
| 2026-10-02 | $22.34 | -2.66% | $23.01 | $23.01 | $22.22 | 12.48M |
| 2026-10-01 | $22.95 | +2.73% | $23.01 | $23.55 | $22.60 | 18.25M |
| 2026-09-30 | $22.34 | -1.33% | $22.40 | $22.52 | $22.26 | 7.81M |
| 2026-09-29 | $22.64 | +1.03% | $22.51 | $22.67 | $22.38 | 8.77M |
| 2026-09-28 | $22.41 | -2.61% | $22.44 | $22.64 | $22.33 | 7.71M |
| 2026-09-25 | $23.01 | +0.79% | $23.27 | $23.32 | $22.91 | 4.89M |
| 2026-09-24 | $22.83 | +0.18% | $22.75 | $22.99 | $22.75 | 14.05M |
| 2026-09-23 | $22.79 | -2.65% | $23.30 | $23.45 | $22.75 | 12.54M |
| 2026-09-22 | $23.41 | -1.01% | $23.70 | $23.75 | $23.24 | 12.02M |
| 2026-09-21 | $23.65 | +2.12% | $23.43 | $23.78 | $23.43 | 11.74M |
| 2026-09-18 | $23.16 | +2.21% | $23.03 | $23.35 | $22.92 | 9.36M |
| 2026-09-17 | $22.66 | +1.25% | $22.55 | $22.76 | $22.35 | 7.53M |
| 2026-09-16 | $22.38 | -0.89% | $22.74 | $22.78 | $22.26 | 8.53M |
| 2026-09-15 | $22.58 | -1.35% | $22.84 | $22.95 | $22.54 | 7.76M |
| 2026-09-14 | $22.89 | -1.93% | $23.41 | $23.43 | $22.89 | 8.82M |
| 2026-09-11 | $23.34 | +6.87% | $22.40 | $23.55 | $22.28 | 27.23M |
| 2026-09-10 | $21.84 | -1.09% | $21.99 | $22.00 | $21.77 | 7.47M |
| 2026-09-09 | $22.08 | -1.78% | $22.27 | $22.27 | $21.94 | 7.22M |
| 2026-09-08 | $22.48 | -3.02% | $22.88 | $22.90 | $22.40 | 8.67M |
| 2026-09-04 | $23.18 | -0.43% | $23.25 | $23.40 | $23.13 | 8.55M |
| 2026-09-03 | $23.28 | +0.30% | $23.36 | $23.46 | $23.08 | 12.14M |
| 2026-09-02 | $23.21 | +1.13% | $22.79 | $23.22 | $22.73 | 11.16M |
| 2026-09-01 | $22.95 | +1.10% | $22.66 | $23.00 | $22.65 | 13.08M |
| 2026-08-31 | $22.70 | -1.65% | $22.56 | $22.80 | $22.30 | 11.39M |
| 2026-08-28 | $23.08 | +2.76% | $22.82 | $23.15 | $22.78 | 21.84M |
| 2026-08-27 | $22.46 | -3.06% | $23.04 | $23.09 | $22.45 | 12.38M |
| 2026-08-26 | $23.17 | -1.95% | $23.52 | $23.57 | $23.16 | 18.07M |
| 2026-08-25 | $23.63 | +0.38% | $23.53 | $23.75 | $23.27 | 12.42M |
| 2026-08-24 | $23.54 | -0.25% | $23.35 | $23.68 | $23.10 | 7.60M |
| 2026-08-21 | $23.60 | +1.11% | $23.50 | $23.70 | $23.49 | 7.52M |
| 2026-08-20 | $23.34 | +0.78% | $23.23 | $23.44 | $23.13 | 8.22M |
| 2026-08-19 | $23.16 | -0.04% | $23.08 | $23.41 | $22.95 | 7.95M |
| 2026-08-18 | $23.17 | +0.09% | $23.00 | $23.22 | $22.96 | 7.47M |
| 2026-08-17 | $23.15 | -0.94% | $23.24 | $23.31 | $23.04 | 5.93M |
| 2026-08-14 | $23.37 | +1.17% | $23.15 | $23.41 | $23.15 | 5.40M |
| 2026-08-13 | $23.10 | -0.04% | $23.13 | $23.29 | $23.08 | 5.04M |
| 2026-08-12 | $23.11 | -0.77% | $23.32 | $23.37 | $23.03 | 10.31M |
| 2026-08-11 | $23.29 | -0.68% | $23.55 | $23.72 | $23.29 | 5.13M |
| 2026-08-10 | $23.45 | -0.76% | $23.41 | $23.57 | $23.35 | 3.31M |
| 2026-08-07 | $23.63 | -0.59% | $23.51 | $23.72 | $23.44 | 4.64M |
| 2026-08-06 | $23.77 | -0.34% | $23.84 | $23.95 | $23.68 | 14.36M |
| 2026-08-05 | $23.85 | -0.17% | $23.89 | $23.92 | $23.67 | 8.86M |
| 2026-08-04 | $23.89 | -0.87% | $23.65 | $23.99 | $23.65 | 5.48M |
| 2026-08-03 | $24.10 | +0.71% | $24.16 | $24.38 | $23.92 | 4.70M |
| 2026-07-31 | $23.93 | -0.87% | $23.93 | $24.04 | $23.80 | 7.16M |
| 2026-07-30 | $24.14 | +0.46% | $24.34 | $24.40 | $24.00 | 5.40M |
| 2026-07-29 | $24.03 | +1.91% | $23.50 | $24.06 | $23.50 | 11.63M |
| 2026-07-28 | $23.58 | +1.55% | $23.30 | $23.97 | $23.27 | 12.72M |
| 2026-07-27 | $23.22 | -0.04% | $23.28 | $23.38 | $23.11 | 13.59M |
| 2026-07-24 | $23.23 | +0.43% | $23.43 | $23.65 | $23.23 | 14.14M |
| 2026-07-23 | $23.13 | -0.22% | $22.91 | $23.19 | $22.66 | 8.95M |
| 2026-07-22 | $23.18 | -2.32% | $23.60 | $23.77 | $23.07 | 9.98M |
| 2026-07-21 | $23.73 | +0.55% | $23.55 | $23.94 | $23.55 | 11.44M |
| 2026-07-20 | $23.60 | -10.54% | $24.76 | $24.91 | $23.29 | 26.36M |
| 2026-07-17 | $26.38 | +0.27% | $26.48 | $26.70 | $26.19 | 5.16M |
| 2026-07-16 | $26.31 | +0.46% | $26.12 | $26.47 | $26.00 | 7.70M |
| 2026-07-15 | $26.19 | +0.85% | $26.07 | $26.42 | $26.04 | 6.03M |
| 2026-07-14 | $25.97 | -1.67% | $26.15 | $26.18 | $25.91 | 5.33M |
| 2026-07-13 | $26.41 | -0.38% | $26.65 | $26.75 | $26.32 | 8.00M |
| 2026-07-10 | $26.51 | -0.04% | $26.78 | $26.88 | $26.47 | 4.66M |
| 2026-07-09 | $26.52 | +1.41% | $26.48 | $26.59 | $26.35 | 6.80M |
| 2026-07-08 | $26.15 | -3.61% | $26.52 | $26.65 | $26.15 | 7.14M |
| 2026-07-07 | $27.13 | -0.99% | $27.39 | $27.50 | $27.10 | 10.94M |
| 2026-07-06 | $27.40 | +6.33% | $26.60 | $27.49 | $26.60 | 12.84M |
| 2026-07-02 | $25.77 | +0.86% | $25.78 | $25.87 | $25.43 | 5.61M |
| 2026-07-01 | $25.55 | -1.08% | $25.43 | $25.99 | $25.33 | 9.70M |
| 2026-06-30 | $25.83 | -0.31% | $25.69 | $25.96 | $25.56 | 7.55M |
| 2026-06-29 | $25.91 | +0.66% | $25.73 | $25.91 | $25.53 | 7.56M |
| 2026-06-26 | $25.74 | +1.46% | $25.42 | $25.90 | $25.39 | 6.12M |
| 2026-06-25 | $25.37 | -0.74% | $25.50 | $25.80 | $25.34 | 7.88M |
| 2026-06-24 | $25.56 | +2.16% | $25.40 | $25.72 | $25.23 | 5.79M |
| 2026-06-23 | $25.02 | -0.28% | $24.62 | $25.05 | $24.50 | 6.22M |
| 2026-06-22 | $25.09 | +0.12% | $25.10 | $25.31 | $24.80 | 10.81M |
| 2026-06-18 | $25.06 | +1.21% | $25.26 | $25.40 | $24.83 | 8.68M |
| 2026-06-17 | $24.76 | -2.02% | $25.32 | $25.49 | $24.69 | 6.30M |
| 2026-06-16 | $25.27 | +2.14% | $24.95 | $25.35 | $24.88 | 8.63M |
| 2026-06-15 | $24.74 | +2.36% | $24.52 | $25.18 | $24.52 | 10.04M |
| 2026-06-12 | $24.17 | +1.51% | $24.38 | $24.64 | $24.03 | 7.57M |
| 2026-06-11 | $23.81 | +2.63% | $23.29 | $23.82 | $23.23 | 15.32M |
| 2026-06-10 | $23.20 | -0.39% | $23.51 | $23.70 | $23.19 | 13.22M |
| 2026-06-09 | $23.29 | +1.22% | $23.31 | $23.42 | $23.20 | 20.86M |
| 2026-06-08 | $23.01 | -1.71% | $23.29 | $23.41 | $22.91 | 12.18M |
| 2026-06-05 | $23.41 | -2.58% | $23.85 | $23.86 | $23.34 | 9.12M |
| 2026-06-04 | $24.03 | +2.04% | $23.86 | $24.36 | $23.86 | 9.32M |