HDFC Bank Limited (HDB)
NYSE: HDB
· Real-Time Price · USD
34.16
-0.09 (-0.26%)
At close: Sep 26, 2025, 3:59 PM
34.42
0.78%
After-hours: Sep 26, 2025, 06:13 PM EDT
HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.32 | 34.52 | 34.03 | 34.15 | 34.15 | -0.29% | 3,439,487 |
| Sep 25, 2025 | 34.55 | 34.56 | 34.18 | 34.25 | 34.25 | -0.61% | 2,494,947 |
| Sep 24, 2025 | 34.45 | 34.81 | 34.21 | 34.46 | 34.46 | -0.58% | 3,918,307 |
| Sep 23, 2025 | 35.07 | 35.07 | 34.59 | 34.66 | 34.66 | -1.14% | 3,041,769 |
| Sep 22, 2025 | 35.10 | 35.33 | 34.91 | 35.06 | 35.06 | -1.10% | 3,084,037 |
| Sep 19, 2025 | 35.74 | 35.99 | 35.39 | 35.45 | 35.45 | -0.48% | 3,559,800 |
| Sep 18, 2025 | 35.82 | 35.94 | 35.35 | 35.62 | 35.62 | -0.97% | 2,348,015 |
| Sep 17, 2025 | 35.46 | 36.47 | 35.45 | 35.97 | 35.97 | 2.30% | 5,584,839 |
| Sep 16, 2025 | 35.08 | 35.39 | 35.07 | 35.16 | 35.16 | 0.23% | 2,993,848 |
| Sep 15, 2025 | 35.07 | 35.33 | 34.99 | 35.08 | 35.08 | 0.03% | 3,622,576 |
| Sep 12, 2025 | 35.23 | 35.34 | 34.95 | 35.07 | 35.07 | -0.90% | 1,775,052 |
| Sep 11, 2025 | 35.12 | 35.52 | 35.05 | 35.39 | 35.39 | 0.48% | 3,523,161 |
| Sep 10, 2025 | 35.19 | 35.55 | 35.13 | 35.22 | 35.22 | 0.63% | 2,862,245 |
| Sep 9, 2025 | 35.16 | 35.50 | 35.00 | 35.00 | 35.00 | -1.07% | 3,368,700 |
| Sep 8, 2025 | 35.50 | 35.50 | 35.02 | 35.38 | 35.38 | 0.23% | 1,950,633 |
| Sep 5, 2025 | 35.52 | 35.53 | 35.07 | 35.30 | 35.30 | -0.06% | 3,437,284 |
| Sep 4, 2025 | 35.46 | 35.47 | 35.09 | 35.32 | 35.32 | 0.03% | 3,517,642 |
| Sep 3, 2025 | 35.58 | 35.62 | 35.14 | 35.31 | 35.31 | 1.03% | 3,168,400 |
| Sep 2, 2025 | 35.28 | 35.36 | 34.70 | 34.95 | 34.95 | -1.77% | 6,040,000 |
| Aug 29, 2025 | 35.49 | 35.72 | 35.39 | 35.58 | 35.58 | 0.06% | 2,966,058 |