HDFC Bank Limited (HDB)
58.57
0.51 (0.88%)
At close: Jan 14, 2025, 3:59 PM
58.48
-0.15%
Pre-market Jan 15, 2025, 04:01 AM EST
HDB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 58.55 | 58.72 | 58.19 | 58.53 | 0.47 | 0.81% | 1,809,125 |
| Jan 13, 2025 | 57.92 | 58.22 | 57.78 | 58.06 | -0.57 | -0.97% | 3,465,730 |
| Jan 10, 2025 | 59.27 | 59.62 | 58.56 | 58.63 | -1.75 | -2.90% | 5,948,818 |
| Jan 8, 2025 | 60.53 | 60.53 | 59.88 | 60.38 | -1.09 | -1.77% | 1,748,819 |
| Jan 7, 2025 | 61.94 | 62.32 | 61.38 | 61.47 | -0.51 | -0.82% | 2,210,800 |
| Jan 6, 2025 | 61.59 | 62.12 | 61.57 | 61.98 | -0.56 | -0.90% | 5,702,777 |
| Jan 3, 2025 | 62.66 | 62.83 | 62.13 | 62.54 | -1.52 | -2.37% | 1,998,108 |
| Jan 2, 2025 | 64.17 | 64.34 | 63.78 | 64.06 | 0.20 | 0.31% | 1,460,255 |
| Dec 31, 2024 | 63.88 | 64.10 | 63.54 | 63.86 | -0.28 | -0.44% | 1,640,633 |
| Dec 30, 2024 | 64.07 | 64.15 | 63.62 | 64.14 | -0.46 | -0.71% | 1,523,200 |
| Dec 27, 2024 | 64.50 | 64.79 | 64.27 | 64.60 | -0.17 | -0.26% | 712,600 |
| Dec 26, 2024 | 64.72 | 64.98 | 64.60 | 64.77 | -0.42 | -0.64% | 525,700 |
| Dec 24, 2024 | 65.04 | 65.24 | 64.85 | 65.19 | 0.07 | 0.11% | 1,367,800 |
| Dec 23, 2024 | 64.56 | 65.24 | 64.37 | 65.12 | 0.86 | 1.34% | 2,531,603 |
| Dec 20, 2024 | 63.58 | 64.44 | 63.41 | 64.26 | -0.06 | -0.09% | 3,247,500 |
| Dec 19, 2024 | 64.77 | 64.77 | 64.16 | 64.32 | -0.07 | -0.11% | 3,425,020 |
| Dec 18, 2024 | 65.70 | 65.76 | 64.36 | 64.39 | -1.11 | -1.69% | 3,183,042 |
| Dec 17, 2024 | 65.63 | 65.80 | 65.11 | 65.50 | -1.19 | -1.78% | 3,090,200 |
| Dec 16, 2024 | 66.98 | 67.06 | 66.65 | 66.69 | -0.31 | -0.46% | 3,644,500 |
| Dec 13, 2024 | 67.41 | 67.41 | 66.74 | 67.00 | 0.38 | 0.57% | 2,005,780 |
| Dec 12, 2024 | 66.99 | 67.20 | 66.53 | 66.62 | -0.81 | -1.20% | 2,774,200 |
| Dec 11, 2024 | 67.67 | 68.00 | 67.40 | 67.43 | -0.25 | -0.37% | 2,114,000 |
| Dec 10, 2024 | 67.62 | 67.94 | 67.45 | 67.68 | -0.33 | -0.49% | 1,816,633 |
| Dec 9, 2024 | 67.60 | 68.50 | 67.60 | 68.01 | 0.70 | 1.04% | 2,674,630 |
| Dec 6, 2024 | 67.34 | 67.44 | 66.60 | 67.31 | -0.40 | -0.59% | 1,906,029 |
| Dec 5, 2024 | 68.00 | 68.41 | 67.69 | 67.71 | 0.03 | 0.04% | 3,616,502 |
| Dec 4, 2024 | 67.53 | 67.84 | 67.30 | 67.68 | 0.98 | 1.47% | 3,957,061 |
| Dec 3, 2024 | 66.80 | 67.00 | 66.50 | 66.70 | 0.26 | 0.39% | 4,691,100 |
| Dec 2, 2024 | 66.78 | 67.13 | 66.24 | 66.44 | -0.32 | -0.48% | 3,157,900 |
| Nov 29, 2024 | 66.80 | 66.92 | 66.45 | 66.76 | -0.74 | -1.10% | 2,688,700 |
| Nov 27, 2024 | 66.98 | 67.76 | 66.87 | 67.50 | 0.85 | 1.28% | 5,700,031 |
| Nov 26, 2024 | 66.23 | 66.82 | 66.19 | 66.65 | -0.26 | -0.39% | 4,126,533 |
| Nov 25, 2024 | 65.50 | 67.36 | 65.46 | 66.91 | 2.41 | 3.74% | 7,588,144 |
| Nov 22, 2024 | 63.37 | 64.56 | 63.33 | 64.50 | 0.92 | 1.45% | 3,146,400 |
| Nov 21, 2024 | 63.48 | 63.72 | 63.16 | 63.58 | 0.26 | 0.41% | 1,832,000 |
| Nov 20, 2024 | 63.48 | 63.67 | 63.10 | 63.32 | 0.17 | 0.27% | 2,672,855 |
| Nov 19, 2024 | 62.94 | 63.23 | 62.74 | 63.15 | 0.83 | 1.33% | 1,740,918 |
| Nov 18, 2024 | 62.15 | 62.59 | 62.02 | 62.32 | 0.42 | 0.68% | 4,134,943 |
| Nov 15, 2024 | 61.93 | 61.99 | 61.48 | 61.90 | -0.01 | -0.02% | 2,375,136 |
| Nov 14, 2024 | 61.40 | 62.41 | 61.35 | 61.91 | 0.53 | 0.86% | 1,845,197 |
| Nov 13, 2024 | 61.60 | 61.63 | 60.88 | 61.38 | -0.76 | -1.22% | 2,168,500 |
| Nov 12, 2024 | 63.14 | 63.37 | 62.07 | 62.14 | -2.38 | -3.69% | 2,793,510 |
| Nov 11, 2024 | 64.12 | 64.67 | 64.12 | 64.52 | 0.43 | 0.67% | 1,919,425 |
| Nov 8, 2024 | 63.73 | 64.27 | 63.56 | 64.09 | 0.34 | 0.53% | 1,557,700 |
| Nov 7, 2024 | 63.86 | 64.01 | 63.31 | 63.75 | -0.71 | -1.10% | 1,581,200 |
| Nov 6, 2024 | 64.60 | 64.76 | 63.57 | 64.46 | 0.22 | 0.34% | 1,071,402 |
| Nov 5, 2024 | 63.71 | 64.41 | 63.61 | 64.24 | 1.73 | 2.77% | 2,334,323 |
| Nov 4, 2024 | 63.20 | 63.30 | 62.51 | 62.51 | -0.69 | -1.09% | 1,565,761 |
| Nov 1, 2024 | 63.22 | 63.59 | 62.98 | 63.20 | 0.17 | 0.27% | 1,261,135 |
| Oct 31, 2024 | 64.03 | 64.06 | 62.99 | 63.03 | -1.14 | -1.78% | 1,286,272 |