HDFC Bank Limited (HDB)
NYSE: HDB · Real-Time Price · USD
36.54
+0.10 (0.27%)
At close: Dec 31, 2025, 4:00 PM EST
36.14
-0.40 (-1.09%)
After-hours: Dec 31, 2025, 7:00 PM EST
HDFC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 36.50 | 36.66 | 36.31 | 36.54 | 36.54 | 0.27% | 1,938,491 |
| Dec 30, 2025 | 36.36 | 36.66 | 36.32 | 36.44 | 36.44 | 0.28% | 2,743,348 |
| Dec 29, 2025 | 36.07 | 36.44 | 36.02 | 36.34 | 36.34 | -0.33% | 2,555,425 |
| Dec 26, 2025 | 36.17 | 36.46 | 36.11 | 36.46 | 36.46 | 0.16% | 2,231,330 |
| Dec 24, 2025 | 36.16 | 36.44 | 36.16 | 36.40 | 36.40 | 0.33% | 1,521,666 |
| Dec 23, 2025 | 36.34 | 36.57 | 36.18 | 36.28 | 36.28 | -0.03% | 2,380,866 |
| Dec 22, 2025 | 35.86 | 36.39 | 35.78 | 36.29 | 36.29 | 1.11% | 3,059,940 |
| Dec 19, 2025 | 35.47 | 36.16 | 35.34 | 35.89 | 35.89 | 2.11% | 4,800,049 |
| Dec 18, 2025 | 35.04 | 35.47 | 35.04 | 35.15 | 35.15 | 0.06% | 2,397,157 |
| Dec 17, 2025 | 35.33 | 35.39 | 34.86 | 35.13 | 35.13 | -0.48% | 3,244,348 |
| Dec 16, 2025 | 35.69 | 35.78 | 35.28 | 35.30 | 35.30 | -1.92% | 3,599,346 |
| Dec 15, 2025 | 35.85 | 36.15 | 35.57 | 35.99 | 35.99 | 0.28% | 3,475,734 |
| Dec 12, 2025 | 35.76 | 35.97 | 35.58 | 35.89 | 35.89 | 0.17% | 2,994,586 |
| Dec 11, 2025 | 35.55 | 36.02 | 35.44 | 35.83 | 35.83 | 1.16% | 3,801,302 |
| Dec 10, 2025 | 34.84 | 35.55 | 34.83 | 35.42 | 35.42 | 0.71% | 2,585,388 |
| Dec 9, 2025 | 35.08 | 35.40 | 34.93 | 35.17 | 35.17 | 0.03% | 3,132,243 |
| Dec 8, 2025 | 35.73 | 35.73 | 35.00 | 35.16 | 35.16 | -1.57% | 4,319,980 |
| Dec 5, 2025 | 36.12 | 36.12 | 35.60 | 35.72 | 35.72 | -0.67% | 3,101,320 |
| Dec 4, 2025 | 35.82 | 36.09 | 35.74 | 35.96 | 35.96 | 0.25% | 2,412,313 |
| Dec 3, 2025 | 36.19 | 36.35 | 35.86 | 35.87 | 35.87 | 0.08% | 2,896,664 |
| Dec 2, 2025 | 35.40 | 35.87 | 35.40 | 35.84 | 35.84 | 1.13% | 3,951,528 |
| Dec 1, 2025 | 36.70 | 36.78 | 35.16 | 35.44 | 35.44 | -3.75% | 8,691,208 |
| Nov 28, 2025 | 36.82 | 37.01 | 36.69 | 36.82 | 36.82 | 0.52% | 1,572,858 |
| Nov 26, 2025 | 36.50 | 36.77 | 36.43 | 36.63 | 36.63 | 1.24% | 2,228,081 |
| Nov 25, 2025 | 36.13 | 36.22 | 35.55 | 36.18 | 36.18 | -0.55% | 2,708,274 |
| Nov 24, 2025 | 36.64 | 36.66 | 36.27 | 36.38 | 36.38 | -0.79% | 3,874,283 |
| Nov 21, 2025 | 36.71 | 37.05 | 36.43 | 36.67 | 36.67 | -0.57% | 4,854,815 |
| Nov 20, 2025 | 36.85 | 37.35 | 36.82 | 36.88 | 36.88 | 1.15% | 4,286,600 |
| Nov 19, 2025 | 37.01 | 37.12 | 36.43 | 36.46 | 36.46 | -1.80% | 2,994,188 |
| Nov 18, 2025 | 36.73 | 37.29 | 36.60 | 37.13 | 37.13 | 0.79% | 4,245,306 |
| Nov 17, 2025 | 36.41 | 37.11 | 36.41 | 36.84 | 36.84 | 1.10% | 3,954,756 |
| Nov 14, 2025 | 36.27 | 36.50 | 35.96 | 36.44 | 36.44 | 0.47% | 2,389,826 |
| Nov 13, 2025 | 36.40 | 36.40 | 36.17 | 36.27 | 36.27 | -0.58% | 3,739,890 |
| Nov 12, 2025 | 36.38 | 36.55 | 36.25 | 36.48 | 36.48 | -0.60% | 3,588,687 |
| Nov 11, 2025 | 36.27 | 36.75 | 36.18 | 36.70 | 36.70 | 1.75% | 2,600,905 |
| Nov 10, 2025 | 35.82 | 36.14 | 35.65 | 36.07 | 36.07 | 0.73% | 2,416,990 |
| Nov 7, 2025 | 35.76 | 36.14 | 35.61 | 35.81 | 35.81 | 0.34% | 3,479,151 |
| Nov 6, 2025 | 35.95 | 35.95 | 35.54 | 35.69 | 35.69 | -0.39% | 4,087,544 |
| Nov 5, 2025 | 36.14 | 36.19 | 35.51 | 35.83 | 35.83 | -1.13% | 4,880,190 |
| Nov 4, 2025 | 36.23 | 36.37 | 35.91 | 36.24 | 36.24 | -0.71% | 3,778,781 |
| Nov 3, 2025 | 36.31 | 36.72 | 36.25 | 36.50 | 36.50 | 0.77% | 2,905,007 |
| Oct 31, 2025 | 36.32 | 36.38 | 35.93 | 36.22 | 36.22 | -1.79% | 3,500,574 |
| Oct 30, 2025 | 36.80 | 36.94 | 36.56 | 36.88 | 36.88 | -0.30% | 4,950,856 |
| Oct 29, 2025 | 36.99 | 37.17 | 36.98 | 36.99 | 36.99 | -0.03% | 3,429,337 |
| Oct 28, 2025 | 36.64 | 37.03 | 36.60 | 37.00 | 37.00 | 0.98% | 3,034,929 |
| Oct 27, 2025 | 36.89 | 37.31 | 36.59 | 36.64 | 36.64 | -0.33% | 4,384,577 |
| Oct 24, 2025 | 36.53 | 36.83 | 36.25 | 36.76 | 36.76 | 0.82% | 3,586,170 |
| Oct 23, 2025 | 36.97 | 36.98 | 36.46 | 36.46 | 36.46 | -1.94% | 3,710,298 |
| Oct 22, 2025 | 36.65 | 37.45 | 36.61 | 37.18 | 37.18 | 1.34% | 3,023,785 |
| Oct 21, 2025 | 36.53 | 36.78 | 36.50 | 36.69 | 36.69 | 0.16% | 2,758,382 |