HDFC Bank Limited (HDB)
69.39
2.01 (2.98%)
At close: Apr 15, 2025, 3:59 PM
69.52
0.19%
After-hours: Apr 15, 2025, 06:40 PM EDT
HDFC Bank Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 67.69 | 67.69 | 68.09 | 68.09 | 67.22 | 67.22 | 67.38 | 67.38 | -0.13% | 6,547,179 |
| Apr 11, 2025 | 64.96 | 64.96 | 67.47 | 67.47 | 64.85 | 64.85 | 67.47 | 67.47 | 3.75% | 3,057,262 |
| Apr 10, 2025 | 65.31 | 65.31 | 65.58 | 65.58 | 63.56 | 63.56 | 65.03 | 65.03 | -0.96% | 2,596,300 |
| Apr 9, 2025 | 63.15 | 63.15 | 65.86 | 65.86 | 62.20 | 62.20 | 65.66 | 65.66 | 2.90% | 3,733,316 |
| Apr 8, 2025 | 64.83 | 64.83 | 66.00 | 66.00 | 63.21 | 63.21 | 63.81 | 63.81 | 0.05% | 4,153,100 |
| Apr 7, 2025 | 63.06 | 63.06 | 65.03 | 65.03 | 62.08 | 62.08 | 63.78 | 63.78 | -1.73% | 4,992,588 |
| Apr 4, 2025 | 66.23 | 66.23 | 66.55 | 66.55 | 64.26 | 64.26 | 64.90 | 64.90 | -3.08% | 8,212,300 |
| Apr 3, 2025 | 65.34 | 65.34 | 67.00 | 67.00 | 65.14 | 65.14 | 66.96 | 66.96 | 1.29% | 6,643,430 |
| Apr 2, 2025 | 65.56 | 65.56 | 66.39 | 66.39 | 65.52 | 65.52 | 66.11 | 66.11 | 1.32% | 2,249,142 |
| Apr 1, 2025 | 64.74 | 64.74 | 65.38 | 65.38 | 64.40 | 64.40 | 65.25 | 65.25 | -1.79% | 3,212,600 |
| Mar 31, 2025 | 65.28 | 65.28 | 66.65 | 66.65 | 65.02 | 65.02 | 66.44 | 66.44 | 0.47% | 1,826,500 |
| Mar 28, 2025 | 66.48 | 66.48 | 66.95 | 66.95 | 66.03 | 66.03 | 66.13 | 66.13 | -1.08% | 2,139,855 |
| Mar 27, 2025 | 66.40 | 66.40 | 67.12 | 67.12 | 66.11 | 66.11 | 66.85 | 66.85 | 1.44% | 5,053,766 |
| Mar 26, 2025 | 65.35 | 65.35 | 66.11 | 66.11 | 65.33 | 65.33 | 65.90 | 65.90 | 0.02% | 3,143,215 |
| Mar 25, 2025 | 65.54 | 65.54 | 66.08 | 66.08 | 65.32 | 65.32 | 65.89 | 65.89 | 0.14% | 2,773,600 |
| Mar 24, 2025 | 65.60 | 65.60 | 66.10 | 66.10 | 65.30 | 65.30 | 65.80 | 65.80 | 1.98% | 4,188,518 |
| Mar 21, 2025 | 63.87 | 63.87 | 64.56 | 64.56 | 63.73 | 63.73 | 64.52 | 64.52 | 1.26% | 3,564,417 |
| Mar 20, 2025 | 63.24 | 63.24 | 64.18 | 64.18 | 63.11 | 63.11 | 63.72 | 63.72 | 0.87% | 3,932,500 |
| Mar 19, 2025 | 62.69 | 62.69 | 63.34 | 63.34 | 62.63 | 62.63 | 63.17 | 63.17 | 1.23% | 3,512,513 |
| Mar 18, 2025 | 61.96 | 61.96 | 62.54 | 62.54 | 61.80 | 61.80 | 62.40 | 62.40 | 1.27% | 2,875,371 |
| Mar 17, 2025 | 60.99 | 60.99 | 61.80 | 61.80 | 60.86 | 60.86 | 61.62 | 61.62 | 1.55% | 2,060,707 |
| Mar 14, 2025 | 60.29 | 60.29 | 60.87 | 60.87 | 60.29 | 60.29 | 60.68 | 60.68 | 1.08% | 1,325,700 |
| Mar 13, 2025 | 60.31 | 60.31 | 60.35 | 60.35 | 60.03 | 60.03 | 60.03 | 60.03 | -0.74% | 1,574,710 |
| Mar 12, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.23 | 60.23 | 60.48 | 60.48 | 1.10% | 2,135,449 |
| Mar 11, 2025 | 59.03 | 59.03 | 60.33 | 60.33 | 58.92 | 58.92 | 59.82 | 59.82 | 1.73% | 3,789,221 |
| Mar 10, 2025 | 58.54 | 58.54 | 59.15 | 59.15 | 58.50 | 58.50 | 58.80 | 58.80 | -0.51% | 2,362,795 |
| Mar 7, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 58.45 | 58.45 | 59.10 | 59.10 | 0.05% | 2,790,149 |
| Mar 6, 2025 | 59.80 | 59.80 | 60.05 | 60.05 | 58.81 | 58.81 | 59.07 | 59.07 | -2.07% | 2,481,930 |
| Mar 5, 2025 | 60.14 | 60.14 | 60.42 | 60.42 | 59.81 | 59.81 | 60.32 | 60.32 | 1.04% | 2,619,294 |
| Mar 4, 2025 | 60.26 | 60.26 | 60.34 | 60.34 | 59.21 | 59.21 | 59.70 | 59.70 | -1.57% | 2,412,946 |
| Mar 3, 2025 | 61.04 | 61.04 | 61.46 | 61.46 | 60.33 | 60.33 | 60.65 | 60.65 | -1.57% | 2,922,220 |
| Feb 28, 2025 | 61.00 | 61.00 | 61.71 | 61.71 | 60.93 | 60.93 | 61.62 | 61.62 | 2.04% | 2,054,435 |
| Feb 27, 2025 | 60.18 | 60.18 | 60.87 | 60.87 | 60.07 | 60.07 | 60.39 | 60.39 | 0.70% | 1,895,821 |
| Feb 26, 2025 | 60.08 | 60.08 | 60.22 | 60.22 | 59.84 | 59.84 | 59.97 | 59.97 | -0.32% | 1,873,333 |
| Feb 25, 2025 | 59.56 | 59.56 | 60.17 | 60.17 | 59.42 | 59.42 | 60.16 | 60.16 | 0.84% | 1,956,100 |
| Feb 24, 2025 | 59.74 | 59.74 | 59.82 | 59.82 | 59.25 | 59.25 | 59.66 | 59.66 | 0.30% | 3,733,166 |
| Feb 21, 2025 | 59.60 | 59.60 | 59.75 | 59.75 | 59.25 | 59.25 | 59.48 | 59.48 | -0.17% | 2,124,700 |
| Feb 20, 2025 | 59.97 | 59.97 | 60.30 | 60.30 | 59.29 | 59.29 | 59.58 | 59.58 | -1.93% | 1,603,972 |
| Feb 19, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.37 | 60.37 | 60.75 | 60.75 | 0.40% | 2,488,100 |
| Feb 18, 2025 | 60.53 | 60.53 | 60.79 | 60.79 | 60.36 | 60.36 | 60.51 | 60.51 | 0.46% | 3,420,531 |
| Feb 14, 2025 | 60.23 | 60.23 | 60.50 | 60.50 | 60.03 | 60.03 | 60.23 | 60.23 | 0.10% | 2,209,400 |
| Feb 13, 2025 | 60.28 | 60.28 | 60.36 | 60.36 | 59.96 | 59.96 | 60.17 | 60.17 | -0.18% | 4,027,554 |
| Feb 12, 2025 | 60.34 | 60.34 | 60.55 | 60.55 | 59.97 | 59.97 | 60.28 | 60.28 | -0.66% | 2,973,100 |
| Feb 11, 2025 | 60.16 | 60.16 | 60.81 | 60.81 | 60.07 | 60.07 | 60.68 | 60.68 | 0.18% | 2,103,544 |
| Feb 10, 2025 | 61.00 | 61.00 | 61.55 | 61.55 | 60.54 | 60.54 | 60.57 | 60.57 | -1.06% | 2,349,453 |
| Feb 7, 2025 | 61.30 | 61.30 | 61.52 | 61.52 | 60.96 | 60.96 | 61.22 | 61.22 | -1.18% | 1,568,691 |
| Feb 6, 2025 | 61.69 | 61.69 | 62.02 | 62.02 | 61.62 | 61.62 | 61.95 | 61.95 | 0.57% | 1,379,800 |
| Feb 5, 2025 | 61.42 | 61.42 | 61.66 | 61.66 | 61.28 | 61.28 | 61.60 | 61.60 | 0.82% | 2,195,001 |
| Feb 4, 2025 | 61.05 | 61.05 | 61.45 | 61.45 | 60.88 | 60.88 | 61.10 | 61.10 | 2.05% | 1,865,629 |
| Feb 3, 2025 | 59.59 | 59.59 | 60.25 | 60.25 | 59.56 | 59.56 | 59.87 | 59.87 | -1.27% | 1,871,269 |