5 DAY PERFORMANCE
+18.03%
1 MONTH PERFORMANCE
+15.78%
3 MONTH PERFORMANCE
-13.76%
6 MONTH PERFORMANCE
-16.73%
YEAR-TO-DATE PERFORMANCE
-18.66%
1 YEAR PERFORMANCE
-18.60%
HDFC Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.87 | $25.51 (-1.41%) | $25.96 | $25.49 | 4.75 M | $43.85 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 | $141.01 B |
| 04/16/2026 | $26.69 | $26.43 (-0.97%) | $26.79 | $26.41 | 6.18 M | $135.48 B |
| 04/15/2026 | $26.98 | $27.14 (0.59%) | $27.37 | $26.90 | 6.32 M | $139.12 B |
| 04/14/2026 | $26.93 | $26.79 (-0.52%) | $27.04 | $26.67 | 7.68 M | $137.32 B |
| 04/13/2026 | $26.50 | $26.80 (1.13%) | $26.83 | $26.08 | 8.83 M | $137.38 B |
| 04/10/2026 | $26.88 | $26.73 (-0.56%) | $27.16 | $26.72 | 5.14 M | $137.02 B |
| 04/09/2026 | $26.65 | $26.78 (0.49%) | $26.99 | $26.43 | 8.19 M | $137.27 B |
| 04/08/2026 | $27.33 | $27.11 (-0.8%) | $27.58 | $26.98 | 12.97 M | $138.96 B |
| 04/07/2026 | $25.65 | $25.51 (-0.55%) | $25.78 | $25.32 | 11.09 M | $130.76 B |
| 04/06/2026 | $25.28 | $25.67 (1.54%) | $25.67 | $25.04 | 6.95 M | $131.58 B |
| 04/02/2026 | $24.55 | $24.83 (1.14%) | $25.24 | $24.55 | 6.94 M | $127.28 B |
| 04/01/2026 | $24.93 | $24.90 (-0.12%) | $25.21 | $24.63 | 13.79 M | $127.64 B |
| 03/31/2026 | $24.35 | $24.88 (2.18%) | $24.89 | $24.16 | 13.96 M | $127.48 B |
| 03/30/2026 | $24.11 | $24.10 (-0.04%) | $24.42 | $23.91 | 15.01 M | $123.54 B |
| 03/27/2026 | $25.00 | $24.35 (-2.6%) | $25.04 | $24.30 | 16.42 M | $124.82 B |
| 03/26/2026 | $25.60 | $25.11 (-1.91%) | $25.71 | $25.10 | 10.60 M | $128.71 B |
| 03/25/2026 | $26.00 | $25.81 (-0.73%) | $26.38 | $25.75 | 20.72 M | $132.30 B |
| 03/24/2026 | $25.23 | $25.12 (-0.44%) | $25.53 | $25.08 | 13.98 M | $128.76 B |
| 03/23/2026 | $25.16 | $25.40 (0.95%) | $25.69 | $24.74 | 19.05 M | $130.20 B |
| 03/20/2026 | $26.11 | $25.39 (-2.76%) | $26.14 | $25.39 | 14.99 M | $130.15 B |
| 03/19/2026 | $25.90 | $26.14 (0.93%) | $27.00 | $25.48 | 32.97 M | $133.99 B |
| 03/18/2026 | $28.46 | $26.62 (-6.47%) | $28.69 | $26.42 | 18.21 M | $136.45 B |
| 03/17/2026 | $29.06 | $28.71 (-1.2%) | $29.13 | $28.65 | 6.51 M | $147.17 B |
| 03/16/2026 | $28.84 | $28.99 (0.52%) | $29.29 | $28.84 | 7.71 M | $148.60 B |
| 03/13/2026 | $28.35 | $28.23 (-0.42%) | $28.51 | $28.19 | 8.74 M | $144.71 B |
| 03/12/2026 | $28.46 | $28.39 (-0.25%) | $28.60 | $28.05 | 12.06 M | $145.53 B |
| 03/11/2026 | $29.04 | $28.50 (-1.86%) | $29.13 | $28.32 | 11.63 M | $146.09 B |
| 03/10/2026 | $29.72 | $29.48 (-0.81%) | $29.98 | $29.45 | 5.91 M | $151.11 B |
| 03/09/2026 | $28.93 | $29.72 (2.73%) | $29.82 | $28.65 | 8.14 M | $152.34 B |
| 03/06/2026 | $30.01 | $29.47 (-1.8%) | $30.01 | $29.43 | 10.79 M | $151.06 B |
| 03/05/2026 | $30.64 | $30.39 (-0.82%) | $30.85 | $30.24 | 10.44 M | $155.78 B |
| 03/04/2026 | $30.84 | $30.79 (-0.16%) | $30.99 | $30.66 | 6.12 M | $157.83 B |
| 03/03/2026 | $30.51 | $30.85 (1.11%) | $30.98 | $30.45 | 9.26 M | $158.14 B |
| 03/02/2026 | $31.27 | $31.56 (0.93%) | $31.82 | $31.04 | 6.00 M | $161.77 B |
| 02/27/2026 | $31.78 | $31.85 (0.22%) | $31.87 | $31.53 | 5.26 M | $163.26 B |
| 02/26/2026 | $32.15 | $32.00 (-0.47%) | $32.23 | $31.92 | 4.21 M | $164.03 B |
| 02/25/2026 | $32.19 | $32.15 (-0.12%) | $32.55 | $32.02 | 5.68 M | $164.80 B |
| 02/24/2026 | $32.40 | $32.23 (-0.52%) | $32.42 | $31.56 | 8.44 M | $165.21 B |
| 02/23/2026 | $33.22 | $32.69 (-1.6%) | $33.41 | $32.67 | 4.80 M | $167.57 B |
| 02/20/2026 | $32.75 | $33.09 (1.04%) | $33.29 | $32.51 | 7.12 M | $169.62 B |
| 02/19/2026 | $32.82 | $32.70 (-0.37%) | $33.01 | $32.58 | 3.53 M | $167.62 B |
| 02/18/2026 | $32.74 | $33.35 (1.86%) | $33.36 | $32.67 | 5.05 M | $170.95 B |
| 02/17/2026 | $32.96 | $32.81 (-0.46%) | $33.01 | $32.66 | 8.21 M | $168.18 B |
| 02/13/2026 | $32.35 | $32.52 (0.53%) | $32.53 | $32.12 | 9.09 M | $166.70 B |
| 02/12/2026 | $33.18 | $32.86 (-0.96%) | $33.30 | $32.75 | 6.80 M | $168.44 B |
| 02/11/2026 | $33.59 | $33.21 (-1.13%) | $33.73 | $33.12 | 7.81 M | $170.23 B |
| 02/10/2026 | $33.85 | $33.99 (0.41%) | $34.06 | $33.66 | 6.45 M | $174.23 B |
| 02/09/2026 | $33.58 | $33.86 (0.83%) | $33.94 | $33.28 | 6.53 M | $173.56 B |
| 02/06/2026 | $33.99 | $34.46 (1.38%) | $34.46 | $33.67 | 8.55 M | $176.64 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.
