HDFC Bank Limited (HDB)
NYSE: HDB
· Real-Time Price · USD
73.83
-0.17 (-0.23%)
At close: Aug 14, 2025, 3:59 PM
74.30
0.64%
Pre-market: Aug 15, 2025, 08:46 AM EDT
HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 74.09 | 74.20 | 73.69 | 73.85 | 73.85 | -0.20% | 1,282,270 |
| Aug 13, 2025 | 74.29 | 74.58 | 73.75 | 74.00 | 74.00 | 0.23% | 2,184,000 |
| Aug 12, 2025 | 74.04 | 74.22 | 73.40 | 73.83 | 73.83 | -0.35% | 1,508,077 |
| Aug 11, 2025 | 74.95 | 75.27 | 73.90 | 74.09 | 74.09 | -0.84% | 1,752,400 |
| Aug 8, 2025 | 75.96 | 76.03 | 74.55 | 74.72 | 74.06 | -1.33% | 1,712,996 |
| Aug 7, 2025 | 76.21 | 76.58 | 75.51 | 75.73 | 75.06 | -0.20% | 1,330,331 |
| Aug 6, 2025 | 75.83 | 76.18 | 75.49 | 75.88 | 75.21 | 0.20% | 1,097,100 |
| Aug 5, 2025 | 76.25 | 76.60 | 75.73 | 75.73 | 75.06 | -0.98% | 1,021,415 |
| Aug 4, 2025 | 77.21 | 77.43 | 76.24 | 76.48 | 75.80 | -0.65% | 1,734,131 |
| Aug 1, 2025 | 77.45 | 77.45 | 76.49 | 76.98 | 76.30 | 0.27% | 861,200 |
| Jul 31, 2025 | 76.77 | 76.82 | 76.28 | 76.77 | 76.09 | 0.41% | 1,176,000 |
| Jul 30, 2025 | 76.50 | 76.69 | 76.23 | 76.46 | 75.65 | -1.29% | 1,911,400 |
| Jul 29, 2025 | 77.15 | 77.62 | 77.15 | 77.46 | 76.64 | 0.89% | 2,039,637 |
| Jul 28, 2025 | 77.35 | 77.55 | 76.52 | 76.78 | 75.96 | -1.36% | 2,013,823 |
| Jul 25, 2025 | 77.90 | 78.14 | 77.24 | 77.84 | 77.01 | -0.21% | 1,340,431 |
| Jul 24, 2025 | 78.75 | 78.93 | 77.88 | 78.00 | 77.17 | -1.19% | 2,354,000 |
| Jul 23, 2025 | 78.65 | 79.61 | 78.28 | 78.94 | 78.10 | 0.99% | 2,560,649 |
| Jul 22, 2025 | 78.10 | 78.65 | 77.72 | 78.17 | 77.34 | -0.37% | 1,889,561 |
| Jul 21, 2025 | 76.82 | 78.92 | 76.67 | 78.46 | 77.63 | 4.22% | 3,913,006 |
| Jul 18, 2025 | 75.00 | 75.62 | 74.31 | 75.28 | 74.48 | -1.13% | 2,937,800 |