5 DAY PERFORMANCE
+18.60%
1 MONTH PERFORMANCE
+20.13%
3 MONTH PERFORMANCE
+17.01%
6 MONTH PERFORMANCE
-18.08%
YEAR-TO-DATE PERFORMANCE
-18.66%
1 YEAR PERFORMANCE
-20.73%
HDFC Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.10 | $25.09 (-0.04%) | $25.31 | $24.80 | 10.81 M | $42.92 B |
| 06/18/2026 | $25.26 | $25.06 (-0.79%) | $25.40 | $24.83 | 8.68 M | $42.87 B |
| 06/17/2026 | $25.32 | $24.76 (-2.21%) | $25.49 | $24.69 | 6.30 M | $42.35 B |
| 06/16/2026 | $24.95 | $25.27 (1.28%) | $25.35 | $24.88 | 8.63 M | $43.22 B |
| 06/15/2026 | $24.52 | $24.74 (0.9%) | $25.18 | $24.52 | 10.04 M | $42.32 B |
| 06/12/2026 | $24.38 | $24.17 (-0.86%) | $24.64 | $24.03 | 7.57 M | $41.34 B |
| 06/11/2026 | $23.29 | $23.81 (2.23%) | $23.82 | $23.23 | 15.32 M | $40.73 B |
| 06/10/2026 | $23.51 | $23.20 (-1.32%) | $23.70 | $23.19 | 13.22 M | $39.68 B |
| 06/09/2026 | $23.31 | $23.29 (-0.09%) | $23.42 | $23.20 | 20.86 M | $39.84 B |
| 06/08/2026 | $23.29 | $23.01 (-1.2%) | $23.41 | $22.91 | 12.18 M | $39.36 B |
| 06/05/2026 | $23.85 | $23.41 (-1.84%) | $23.86 | $23.34 | 9.12 M | $40.04 B |
| 06/04/2026 | $23.86 | $24.03 (0.71%) | $24.36 | $23.86 | 9.32 M | $41.10 B |
| 06/03/2026 | $23.60 | $23.55 (-0.21%) | $23.95 | $23.50 | 8.28 M | $40.28 B |
| 06/02/2026 | $23.66 | $23.54 (-0.51%) | $23.81 | $23.44 | 7.66 M | $40.27 B |
| 06/01/2026 | $23.50 | $23.60 (0.43%) | $23.70 | $23.42 | 7.00 M | $40.37 B |
| 05/29/2026 | $23.78 | $23.78 (0%) | $24.05 | $23.71 | 9.22 M | $40.68 B |
| 05/28/2026 | $23.64 | $23.66 (0.08%) | $23.78 | $23.31 | 9.58 M | $40.47 B |
| 05/27/2026 | $24.32 | $23.78 (-2.22%) | $24.54 | $23.66 | 10.39 M | $40.68 B |
| 05/26/2026 | $25.08 | $24.80 (-1.12%) | $25.30 | $24.75 | 7.25 M | $42.42 B |
| 05/22/2026 | $24.90 | $24.74 (-0.64%) | $25.08 | $24.59 | 7.10 M | $42.32 B |
| 05/21/2026 | $24.47 | $24.62 (0.61%) | $24.72 | $24.08 | 11.84 M | $42.11 B |
| 05/20/2026 | $24.26 | $24.63 (1.53%) | $24.69 | $24.15 | 15.00 M | $42.13 B |
| 05/19/2026 | $24.20 | $24.26 (0.25%) | $24.34 | $23.94 | 13.51 M | $41.50 B |
| 05/18/2026 | $24.47 | $24.63 (0.65%) | $24.89 | $24.45 | 7.38 M | $42.13 B |
| 05/15/2026 | $24.61 | $24.45 (-0.65%) | $24.65 | $24.31 | 8.70 M | $41.82 B |
| 05/14/2026 | $24.35 | $24.84 (2.01%) | $25.01 | $24.35 | 6.14 M | $42.49 B |
| 05/13/2026 | $23.79 | $23.88 (0.38%) | $24.11 | $23.75 | 11.57 M | $40.85 B |
| 05/12/2026 | $23.95 | $24.04 (0.38%) | $24.18 | $23.82 | 8.42 M | $41.12 B |
| 05/11/2026 | $24.74 | $24.20 (-2.18%) | $24.80 | $24.17 | 7.49 M | $41.39 B |
| 05/08/2026 | $25.45 | $25.02 (-1.69%) | $25.52 | $24.94 | 6.23 M | $42.80 B |
| 05/07/2026 | $25.77 | $25.67 (-0.39%) | $25.94 | $25.65 | 6.42 M | $43.91 B |
| 05/06/2026 | $25.96 | $25.63 (-1.27%) | $25.98 | $25.47 | 10.22 M | $43.84 B |
| 05/05/2026 | $24.97 | $24.83 (-0.56%) | $25.03 | $24.82 | 4.40 M | $42.47 B |
| 05/04/2026 | $25.16 | $24.85 (-1.23%) | $25.28 | $24.84 | 7.55 M | $42.51 B |
| 05/01/2026 | $25.55 | $25.18 (-1.45%) | $25.55 | $25.15 | 2.62 M | $43.07 B |
| 04/30/2026 | $25.21 | $25.41 (0.79%) | $25.45 | $25.11 | 7.64 M | $43.46 B |
| 04/29/2026 | $25.27 | $25.26 (-0.04%) | $25.47 | $25.19 | 5.53 M | $43.21 B |
| 04/28/2026 | $25.61 | $25.35 (-1.02%) | $25.66 | $25.34 | 5.63 M | $43.36 B |
| 04/27/2026 | $25.77 | $25.71 (-0.23%) | $26.00 | $25.71 | 5.96 M | $43.98 B |
| 04/24/2026 | $25.61 | $25.65 (0.16%) | $25.72 | $25.47 | 5.49 M | $43.87 B |
| 04/23/2026 | $25.75 | $25.51 (-0.93%) | $25.76 | $25.38 | 9.38 M | $43.64 B |
| 04/22/2026 | $26.25 | $26.10 (-0.57%) | $26.38 | $26.01 | 8.22 M | $44.64 B |
| 04/21/2026 | $27.10 | $26.45 (-2.4%) | $27.12 | $26.45 | 8.48 M | $45.24 B |
| 04/20/2026 | $26.72 | $26.58 (-0.52%) | $26.80 | $26.25 | 12.58 M | $45.47 B |
| 04/17/2026 | $27.31 | $27.51 (0.73%) | $28.00 | $27.25 | 9.09 M | $47.06 B |
| 04/16/2026 | $26.69 | $26.43 (-0.97%) | $26.79 | $26.41 | 6.18 M | $45.21 B |
| 04/15/2026 | $26.98 | $27.14 (0.59%) | $27.37 | $26.90 | 6.32 M | $46.42 B |
| 04/14/2026 | $26.93 | $26.79 (-0.52%) | $27.04 | $26.67 | 7.68 M | $45.82 B |
| 04/13/2026 | $26.50 | $26.80 (1.13%) | $26.83 | $26.08 | 8.83 M | $45.84 B |
| 04/10/2026 | $26.88 | $26.73 (-0.56%) | $27.16 | $26.72 | 5.14 M | $45.72 B |
| 04/09/2026 | $26.65 | $26.78 (0.49%) | $26.99 | $26.43 | 8.19 M | $45.81 B |
| 04/08/2026 | $27.33 | $27.11 (-0.8%) | $27.58 | $26.98 | 12.97 M | $46.37 B |
| 04/07/2026 | $25.65 | $25.51 (-0.55%) | $25.78 | $25.32 | 11.09 M | $43.64 B |
| 04/06/2026 | $25.28 | $25.67 (1.54%) | $25.67 | $25.04 | 6.95 M | $43.91 B |
| 04/02/2026 | $24.55 | $24.83 (1.14%) | $25.24 | $24.55 | 6.94 M | $42.47 B |
| 04/01/2026 | $24.93 | $24.90 (-0.12%) | $25.21 | $24.63 | 13.79 M | $42.59 B |
| 03/31/2026 | $24.35 | $24.88 (2.18%) | $24.89 | $24.16 | 13.96 M | $42.56 B |
| 03/30/2026 | $24.11 | $24.10 (-0.04%) | $24.42 | $23.91 | 15.01 M | $41.22 B |
| 03/27/2026 | $25.00 | $24.35 (-2.6%) | $25.04 | $24.30 | 16.42 M | $41.65 B |
| 03/26/2026 | $25.60 | $25.11 (-1.91%) | $25.71 | $25.10 | 10.60 M | $42.95 B |
| 03/25/2026 | $26.00 | $25.81 (-0.73%) | $26.38 | $25.75 | 20.72 M | $44.15 B |
| 03/24/2026 | $25.23 | $25.12 (-0.44%) | $25.53 | $25.08 | 13.98 M | $42.97 B |
| 03/23/2026 | $25.16 | $25.40 (0.95%) | $25.69 | $24.74 | 19.05 M | $43.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
