HDFC Bank Limited HDFCBANK
NSE · India · Finance
INR 721.20+12.50 (+1.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 721.20 | +1.76% | INR 708.40 | INR 721.30 | INR 707.10 | 37.15M |
| 2026-09-30 | INR 708.70 | -1.94% | INR 711.50 | INR 720.30 | INR 708.70 | 39.37M |
| 2026-09-29 | INR 722.70 | +0.51% | INR 713.70 | INR 722.70 | INR 706.25 | 42.76M |
| 2026-09-28 | INR 719.05 | -2.25% | INR 731.60 | INR 733.00 | INR 718.10 |
| 21.68M |
| 2026-09-25 | INR 735.60 | +0.92% | INR 723.00 | INR 739.65 | INR 723.00 | 19.85M |
| 2026-09-24 | INR 728.90 | -1.13% | INR 725.00 | INR 734.85 | INR 722.70 | 29.58M |
| 2026-09-23 | INR 737.25 | -0.18% | INR 735.65 | INR 742.80 | INR 734.00 | 23.20M |
| 2026-09-22 | INR 738.60 | -0.12% | INR 738.85 | INR 749.30 | INR 738.60 | 35.48M |
| 2026-09-21 | INR 739.50 | +1.16% | INR 731.00 | INR 742.65 | INR 729.05 | 35.48M |
| 2026-09-18 | INR 731.00 | +2.52% | INR 715.25 | INR 733.80 | INR 715.25 | 39.40M |
| 2026-09-17 | INR 713.00 | -1.18% | INR 717.50 | INR 719.40 | INR 713.00 | 21.54M |
| 2026-09-16 | INR 721.50 | +0.69% | INR 714.90 | INR 725.40 | INR 710.85 | 27.48M |
| 2026-09-15 | INR 716.55 | +1.17% | INR 722.40 | INR 730.75 | INR 715.05 | 50.39M |
| 2026-09-14 | INR 708.25 | 0.00% | INR 708.25 | INR 708.25 | INR 708.25 | 0 |
| 2026-09-11 | INR 708.25 | +2.08% | INR 683.90 | INR 709.00 | INR 681.90 | 31.41M |
| 2026-09-10 | INR 693.80 | +0.98% | INR 687.10 | INR 694.50 | INR 686.20 | 27.11M |
| 2026-09-09 | INR 687.10 | -2.26% | INR 698.00 | INR 700.00 | INR 687.10 | 39.17M |
| 2026-09-08 | INR 703.00 | -1.06% | INR 707.10 | INR 708.90 | INR 703.00 | 19.88M |
| 2026-09-07 | INR 710.50 | -0.22% | INR 712.10 | INR 713.00 | INR 707.05 | 12.18M |
| 2026-09-04 | INR 712.10 | +0.77% | INR 708.35 | INR 716.50 | INR 708.35 | 14.49M |
| 2026-09-03 | INR 706.65 | +0.83% | INR 705.00 | INR 712.60 | INR 705.00 | 27.77M |
| 2026-09-02 | INR 700.80 | -1.56% | INR 702.30 | INR 705.65 | INR 700.00 | 36.95M |
| 2026-09-01 | INR 711.90 | +0.41% | INR 705.05 | INR 715.45 | INR 698.50 | 44.42M |
| 2026-08-31 | INR 709.00 | -1.57% | INR 723.05 | INR 739.75 | INR 704.15 | 78.16M |
| 2026-08-28 | INR 720.30 | +1.31% | INR 710.85 | INR 720.30 | INR 707.00 | 16.49M |
| 2026-08-27 | INR 711.00 | -2.23% | INR 728.15 | INR 728.15 | INR 710.00 | 46.52M |
| 2026-08-26 | INR 727.20 | -0.04% | INR 728.00 | INR 731.00 | INR 724.15 | 21.16M |
| 2026-08-25 | INR 727.50 | -0.21% | INR 726.60 | INR 728.70 | INR 722.00 | 17.51M |
| 2026-08-24 | INR 729.00 | +0.28% | INR 732.50 | INR 734.40 | INR 724.10 | 11.41M |
| 2026-08-21 | INR 726.95 | +0.26% | INR 728.30 | INR 732.80 | INR 726.60 | 26.03M |
| 2026-08-20 | INR 725.05 | +0.70% | INR 725.50 | INR 728.30 | INR 724.30 | 17.60M |
| 2026-08-19 | INR 720.00 | -0.41% | INR 724.00 | INR 725.40 | INR 715.10 | 21.34M |
| 2026-08-18 | INR 723.00 | -0.82% | INR 726.30 | INR 729.00 | INR 723.00 | 17.92M |
| 2026-08-17 | INR 729.00 | +0.28% | INR 727.05 | INR 732.10 | INR 724.50 | 14.82M |
| 2026-08-14 | INR 727.00 | +0.28% | INR 725.00 | INR 729.60 | INR 723.50 | 20.36M |
| 2026-08-13 | INR 725.00 | -0.55% | INR 726.90 | INR 729.00 | INR 724.50 | 22.13M |
| 2026-08-12 | INR 729.00 | 0.00% | INR 729.00 | INR 730.65 | INR 722.00 | 26.99M |
| 2026-08-11 | INR 729.00 | -0.27% | INR 730.50 | INR 730.85 | INR 726.55 | 29.15M |
| 2026-08-10 | INR 731.00 | 0.00% | INR 731.50 | INR 737.55 | INR 728.50 | 23.66M |
| 2026-08-07 | INR 731.00 | -0.45% | INR 733.00 | INR 736.00 | INR 728.20 | 19.38M |
| 2026-08-06 | INR 734.30 | -0.10% | INR 739.00 | INR 740.50 | INR 733.55 | 44.77M |
| 2026-08-05 | INR 735.00 | -0.94% | INR 733.80 | INR 741.95 | INR 732.60 | 60.05M |
| 2026-08-04 | INR 742.00 | -1.46% | INR 753.20 | INR 753.20 | INR 738.00 | 31.56M |
| 2026-08-03 | INR 753.00 | +0.65% | INR 753.05 | INR 756.85 | INR 750.05 | 14.83M |
| 2026-07-31 | INR 748.15 | -0.77% | INR 753.95 | INR 757.55 | INR 747.20 | 25.52M |
| 2026-07-30 | INR 753.95 | +0.77% | INR 752.80 | INR 757.90 | INR 745.50 | 35.84M |
| 2026-07-29 | INR 748.20 | +1.74% | INR 743.00 | INR 751.25 | INR 740.80 | 20.46M |
| 2026-07-28 | INR 735.40 | -0.56% | INR 732.00 | INR 740.25 | INR 732.00 | 33.89M |
| 2026-07-27 | INR 739.55 | -0.44% | INR 746.10 | INR 747.95 | INR 738.10 | 29.68M |
| 2026-07-24 | INR 742.80 | -0.60% | INR 738.50 | INR 748.25 | INR 737.25 | 23.84M |
| 2026-07-23 | INR 747.25 | -0.78% | INR 749.40 | INR 751.00 | INR 743.25 | 32.53M |
| 2026-07-22 | INR 753.15 | -1.09% | INR 760.25 | INR 761.35 | INR 750.35 | 23.39M |
| 2026-07-21 | INR 761.45 | -2.08% | INR 769.15 | INR 772.50 | INR 760.10 | 42.25M |
| 2026-07-20 | INR 777.60 | -5.12% | INR 790.00 | INR 790.00 | INR 774.55 | 56.06M |
| 2026-07-17 | INR 819.60 | +1.40% | INR 810.00 | INR 823.70 | INR 808.50 | 17.42M |
| 2026-07-16 | INR 808.30 | -0.88% | INR 814.50 | INR 818.00 | INR 806.50 | 18.70M |
| 2026-07-15 | INR 815.45 | +0.75% | INR 811.00 | INR 819.70 | INR 809.70 | 21.49M |
| 2026-07-14 | INR 809.40 | -1.05% | INR 811.40 | INR 818.40 | INR 807.00 | 25.61M |
| 2026-07-13 | INR 817.95 | -0.85% | INR 817.00 | INR 821.95 | INR 811.00 | 21.74M |
| 2026-07-10 | INR 824.95 | +0.91% | INR 824.00 | INR 827.70 | INR 820.30 | 23.60M |
| 2026-07-09 | INR 817.55 | +0.89% | INR 813.00 | INR 822.85 | INR 812.30 | 39.89M |
| 2026-07-08 | INR 810.30 | -2.29% | INR 825.90 | INR 834.35 | INR 806.95 | 38.75M |
| 2026-07-07 | INR 829.30 | -0.07% | INR 843.00 | INR 843.00 | INR 826.10 | 57.61M |
| 2026-07-06 | INR 829.85 | +3.60% | INR 805.00 | INR 831.50 | INR 805.00 | 63.20M |
| 2026-07-03 | INR 801.05 | +0.65% | INR 803.00 | INR 807.00 | INR 798.55 | 25.87M |
| 2026-07-02 | INR 795.90 | -0.03% | INR 795.00 | INR 805.45 | INR 794.00 | 34.14M |
| 2026-07-01 | INR 796.15 | -0.23% | INR 793.50 | INR 802.25 | INR 793.50 | 26.09M |
| 2026-06-30 | INR 797.95 | -0.12% | INR 806.10 | INR 806.10 | INR 792.75 | 45.78M |
| 2026-06-29 | INR 798.90 | +0.33% | INR 800.00 | INR 805.90 | INR 793.30 | 46.70M |
| 2026-06-26 | INR 796.30 | 0.00% | INR 796.30 | INR 796.30 | INR 796.30 | 0 |
| 2026-06-25 | INR 796.30 | +0.39% | INR 798.50 | INR 804.45 | INR 794.75 | 46.71M |
| 2026-06-24 | INR 793.20 | +2.39% | INR 773.00 | INR 794.90 | INR 772.65 | 34.70M |
| 2026-06-23 | INR 774.65 | -1.49% | INR 783.05 | INR 790.90 | INR 772.55 | 28.29M |
| 2026-06-22 | INR 786.40 | +0.85% | INR 789.90 | INR 789.90 | INR 783.10 | 25.19M |
| 2026-06-19 | INR 779.80 | -2.40% | INR 788.70 | INR 789.05 | INR 776.20 | 33.80M |
| 2026-06-18 | INR 799.00 | +1.51% | INR 786.50 | INR 802.95 | INR 786.20 | 41.49M |
| 2026-06-17 | INR 787.10 | +0.28% | INR 787.65 | INR 794.30 | INR 783.10 | 32.41M |
| 2026-06-16 | INR 784.90 | +0.97% | INR 780.50 | INR 787.70 | INR 779.45 | 27.82M |
| 2026-06-15 | INR 777.35 | +0.63% | INR 790.00 | INR 793.50 | INR 775.60 | 39.99M |
| 2026-06-12 | INR 772.45 | +3.74% | INR 754.70 | INR 774.45 | INR 753.10 | 36.09M |
| 2026-06-11 | INR 744.60 | -0.30% | INR 743.00 | INR 756.00 | INR 740.10 | 32.63M |
| 2026-06-10 | INR 746.85 | +1.15% | INR 736.50 | INR 755.95 | INR 736.40 | 44.46M |
| 2026-06-09 | INR 738.35 | -0.04% | INR 739.45 | INR 743.95 | INR 732.30 | 38.54M |
| 2026-06-08 | INR 738.65 | -1.12% | INR 738.00 | INR 741.50 | INR 734.50 | 21.55M |
| 2026-06-05 | INR 747.05 | -0.95% | INR 753.95 | INR 758.70 | INR 744.65 | 22.12M |
| 2026-06-04 | INR 754.20 | +0.07% | INR 749.15 | INR 757.30 | INR 745.00 | 42.67M |
| 2026-06-03 | INR 753.65 | +0.72% | INR 744.45 | INR 756.90 | INR 742.60 | 36.11M |
| 2026-06-02 | INR 748.25 | +0.75% | INR 737.00 | INR 753.60 | INR 733.15 | 47.31M |
| 2026-06-01 | INR 742.70 | -0.25% | INR 749.00 | INR 752.35 | INR 739.20 | 48.00M |
| 2026-05-29 | INR 744.55 | -1.86% | INR 746.05 | INR 760.50 | INR 737.75 | 101.30M |