5 DAY PERFORMANCE
+33.99%
1 MONTH PERFORMANCE
+32.56%
3 MONTH PERFORMANCE
+25.03%
6 MONTH PERFORMANCE
+15.96%
YEAR-TO-DATE PERFORMANCE
-18.66%
1 YEAR PERFORMANCE
-16.73%
HDFC Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.98 | $24.70 (-1.12%) | $25.11 | $24.27 | 12.53 M | $127.06 B |
| 11/04/2026 | $23.82 | $24.33 (2.14%) | $24.70 | $23.74 | 14.99 M | $125.16 B |
| 11/03/2026 | $23.24 | $23.05 (-0.82%) | $23.34 | $22.97 | 10.52 M | $118.58 B |
| 11/02/2026 | $22.50 | $22.70 (0.89%) | $22.92 | $22.47 | 9.16 M | $116.77 B |
| 10/30/2026 | $22.00 | $22.18 (0.82%) | $22.31 | $21.96 | 7.44 M | $114.10 B |
| 10/29/2026 | $21.62 | $21.80 (0.83%) | $21.83 | $21.53 | 5.56 M | $112.15 B |
| 10/28/2026 | $21.62 | $21.55 (-0.32%) | $21.68 | $21.47 | 11.91 M | $110.86 B |
| 10/27/2026 | $21.71 | $21.36 (-1.61%) | $21.74 | $21.36 | 6.43 M | $109.88 B |
| 10/26/2026 | $21.99 | $21.71 (-1.27%) | $22.11 | $21.60 | 7.76 M | $111.68 B |
| 10/23/2026 | $22.20 | $22.09 (-0.5%) | $22.37 | $21.93 | 7.36 M | $113.64 B |
| 10/22/2026 | $22.28 | $22.44 (0.72%) | $22.60 | $22.28 | 9.91 M | $115.44 B |
| 10/21/2026 | $22.75 | $22.67 (-0.35%) | $22.90 | $22.59 | 6.44 M | $116.62 B |
| 10/20/2026 | $23.30 | $23.06 (-1.03%) | $23.51 | $23.03 | 8.59 M | $118.63 B |
| 10/19/2026 | $22.70 | $23.08 (1.67%) | $23.20 | $22.66 | 13.14 M | $118.73 B |
| 10/16/2026 | $23.71 | $23.84 (0.55%) | $24.00 | $23.42 | 15.32 M | $122.64 B |
| 10/15/2026 | $23.22 | $23.53 (1.34%) | $23.63 | $23.19 | 11.00 M | $40.30 B |
| 10/14/2026 | $22.65 | $22.63 (-0.09%) | $22.73 | $22.35 | 5.62 M | $38.76 B |
| 10/13/2026 | $22.80 | $22.76 (-0.18%) | $22.97 | $22.60 | 6.52 M | $117.08 B |
| 10/12/2026 | $22.29 | $22.58 (1.3%) | $22.67 | $22.29 | 4.35 M | $116.16 B |
| 10/09/2026 | $22.20 | $22.28 (0.36%) | $22.32 | $22.04 | 4.07 M | $114.61 B |
| 10/08/2026 | $21.88 | $22.01 (0.59%) | $22.15 | $21.71 | 13.69 M | $113.23 B |
| 10/07/2026 | $22.11 | $22.14 (0.14%) | $22.18 | $21.93 | 7.51 M | $113.89 B |
| 10/06/2026 | $22.33 | $22.42 (0.4%) | $22.60 | $22.21 | 10.23 M | $115.33 B |
| 10/05/2026 | $22.12 | $22.11 (-0.05%) | $22.25 | $22.03 | 7.86 M | $113.74 B |
| 10/02/2026 | $23.01 | $22.34 (-2.91%) | $23.01 | $22.22 | 12.49 M | $114.92 B |
| 10/01/2026 | $23.01 | $22.95 (-0.26%) | $23.55 | $22.60 | 18.25 M | $118.06 B |
| 09/30/2026 | $22.40 | $22.34 (-0.27%) | $22.52 | $22.26 | 7.81 M | $114.92 B |
| 09/29/2026 | $22.51 | $22.64 (0.58%) | $22.67 | $22.38 | 8.77 M | $116.47 B |
| 09/28/2026 | $22.44 | $22.41 (-0.13%) | $22.64 | $22.33 | 7.71 M | $115.28 B |
| 09/25/2026 | $23.27 | $23.01 (-1.12%) | $23.32 | $22.91 | 4.89 M | $118.37 B |
| 09/24/2026 | $22.75 | $22.83 (0.35%) | $22.99 | $22.75 | 14.05 M | $117.44 B |
| 09/23/2026 | $23.30 | $22.79 (-2.19%) | $23.45 | $22.75 | 12.54 M | $117.24 B |
| 09/22/2026 | $23.70 | $23.41 (-1.22%) | $23.75 | $23.24 | 12.02 M | $120.43 B |
| 09/21/2026 | $23.43 | $23.65 (0.94%) | $23.78 | $23.43 | 11.74 M | $121.66 B |
| 09/18/2026 | $23.03 | $23.16 (0.56%) | $23.35 | $22.92 | 9.36 M | $119.14 B |
| 09/17/2026 | $22.55 | $22.66 (0.49%) | $22.76 | $22.35 | 7.53 M | $116.57 B |
| 09/16/2026 | $22.74 | $22.38 (-1.58%) | $22.78 | $22.26 | 8.53 M | $115.13 B |
| 09/15/2026 | $22.84 | $22.58 (-1.14%) | $22.95 | $22.54 | 7.76 M | $116.16 B |
| 09/14/2026 | $23.41 | $22.89 (-2.22%) | $23.43 | $22.89 | 8.82 M | $117.75 B |
| 09/11/2026 | $22.40 | $23.34 (4.2%) | $23.55 | $22.28 | 27.23 M | $120.07 B |
| 09/10/2026 | $21.99 | $21.84 (-0.68%) | $22.00 | $21.77 | 7.48 M | $112.35 B |
| 09/09/2026 | $22.27 | $22.08 (-0.85%) | $22.27 | $21.94 | 7.22 M | $113.59 B |
| 09/08/2026 | $22.88 | $22.48 (-1.75%) | $22.90 | $22.40 | 8.67 M | $115.64 B |
| 09/04/2026 | $23.25 | $23.18 (-0.3%) | $23.40 | $23.13 | 8.55 M | $119.24 B |
| 09/03/2026 | $23.36 | $23.28 (-0.34%) | $23.46 | $23.08 | 12.14 M | $119.76 B |
| 09/02/2026 | $22.79 | $23.21 (1.84%) | $23.22 | $22.73 | 11.16 M | $119.40 B |
| 09/01/2026 | $22.66 | $22.95 (1.28%) | $23.00 | $22.65 | 13.08 M | $118.06 B |
| 08/31/2026 | $22.56 | $22.70 (0.62%) | $22.80 | $22.30 | 11.40 M | $116.77 B |
| 08/28/2026 | $22.82 | $23.08 (1.14%) | $23.15 | $22.78 | 21.84 M | $118.73 B |
| 08/27/2026 | $23.04 | $22.46 (-2.52%) | $23.09 | $22.45 | 12.38 M | $115.54 B |
| 08/26/2026 | $23.52 | $23.17 (-1.49%) | $23.57 | $23.16 | 18.07 M | $119.19 B |
| 08/25/2026 | $23.53 | $23.63 (0.42%) | $23.75 | $23.27 | 12.42 M | $121.56 B |
| 08/24/2026 | $23.35 | $23.54 (0.81%) | $23.68 | $23.10 | 7.60 M | $121.10 B |
| 08/21/2026 | $23.50 | $23.60 (0.43%) | $23.70 | $23.49 | 7.53 M | $121.40 B |
| 08/20/2026 | $23.23 | $23.34 (0.47%) | $23.44 | $23.13 | 8.22 M | $120.07 B |
| 08/19/2026 | $23.08 | $23.16 (0.35%) | $23.41 | $22.95 | 7.95 M | $119.14 B |
| 08/18/2026 | $23.00 | $23.17 (0.74%) | $23.22 | $22.96 | 7.47 M | $119.19 B |
| 08/17/2026 | $23.24 | $23.15 (-0.39%) | $23.31 | $23.04 | 5.93 M | $119.09 B |
| 08/14/2026 | $23.15 | $23.37 (0.95%) | $23.41 | $23.15 | 5.40 M | $120.22 B |
| 08/13/2026 | $23.13 | $23.10 (-0.13%) | $23.29 | $23.08 | 5.04 M | $118.83 B |
| 08/12/2026 | $23.32 | $23.11 (-0.9%) | $23.37 | $23.03 | 10.31 M | $118.88 B |
| 08/11/2026 | $23.55 | $23.29 (-1.1%) | $23.72 | $23.29 | 5.13 M | $119.81 B |
| 08/10/2026 | $23.41 | $23.45 (0.17%) | $23.57 | $23.35 | 3.31 M | $120.63 B |
| 08/07/2026 | $23.51 | $23.63 (0.51%) | $23.72 | $23.44 | 4.64 M | $121.56 B |
| 08/06/2026 | $23.84 | $23.77 (-0.29%) | $23.95 | $23.68 | 14.36 M | $122.28 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.
