HDFC Bank Limited (HDB)
NYSE: HDB
· Real-Time Price · USD
70.61
-0.03 (-0.04%)
At close: Sep 05, 2025, 3:59 PM
70.50
-0.15%
After-hours: Sep 05, 2025, 07:18 PM EDT
HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.03 | 71.06 | 70.14 | 70.60 | 70.60 | -0.06% | 1,671,456 |
| Sep 4, 2025 | 70.92 | 70.94 | 70.18 | 70.64 | 70.64 | 0.03% | 1,758,821 |
| Sep 3, 2025 | 71.16 | 71.23 | 70.27 | 70.62 | 70.62 | 1.04% | 1,584,200 |
| Sep 2, 2025 | 70.56 | 70.72 | 69.39 | 69.89 | 69.89 | -1.78% | 3,020,000 |
| Aug 29, 2025 | 70.98 | 71.44 | 70.77 | 71.16 | 71.16 | 0.06% | 1,483,029 |
| Aug 28, 2025 | 71.92 | 72.03 | 71.07 | 71.12 | 71.12 | -1.62% | 1,742,630 |
| Aug 27, 2025 | 72.45 | 72.61 | 72.03 | 72.29 | 72.29 | -0.52% | 1,544,300 |
| Aug 26, 2025 | 72.49 | 72.69 | 71.73 | 72.67 | 72.67 | -0.19% | 1,554,221 |
| Aug 25, 2025 | 74.00 | 74.11 | 72.81 | 72.81 | 72.81 | -1.59% | 1,992,500 |
| Aug 22, 2025 | 75.05 | 75.10 | 73.74 | 73.99 | 73.99 | -1.90% | 2,304,451 |
| Aug 21, 2025 | 74.91 | 75.71 | 74.80 | 75.42 | 75.42 | 0.57% | 1,009,327 |
| Aug 20, 2025 | 75.07 | 75.67 | 74.84 | 74.99 | 74.99 | 0.17% | 2,001,915 |
| Aug 19, 2025 | 75.38 | 75.38 | 74.86 | 74.86 | 74.86 | -0.78% | 1,674,439 |
| Aug 18, 2025 | 75.43 | 75.71 | 75.00 | 75.45 | 75.45 | 0.60% | 1,411,105 |
| Aug 15, 2025 | 73.61 | 75.24 | 73.52 | 75.00 | 75.00 | 1.56% | 1,654,200 |
| Aug 14, 2025 | 74.09 | 74.20 | 73.68 | 73.85 | 73.85 | -0.20% | 1,387,803 |
| 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 | 74.08 | -1.33% | 1,712,996 |