5 DAY PERFORMANCE
+24.20%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
+15.78%
6 MONTH PERFORMANCE
-13.76%
YEAR-TO-DATE PERFORMANCE
-18.66%
1 YEAR PERFORMANCE
-21.52%
HDFC Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.51 | $23.51 (-0.02%) | $23.61 | $23.44 | 654.94 K | |
| 08/06/2026 | $23.84 | $23.77 (-0.29%) | $23.95 | $23.68 | 14.36 M | $40.68 B |
| 08/05/2026 | $23.89 | $23.85 (-0.17%) | $23.92 | $23.67 | 8.86 M | $40.81 B |
| 08/04/2026 | $23.65 | $23.89 (1.01%) | $23.99 | $23.65 | 5.48 M | $40.88 B |
| 08/03/2026 | $24.16 | $24.10 (-0.25%) | $24.38 | $23.92 | 4.70 M | $41.24 B |
| 07/31/2026 | $23.93 | $23.93 (0%) | $24.04 | $23.80 | 7.16 M | $40.95 B |
| 07/30/2026 | $24.34 | $24.14 (-0.82%) | $24.40 | $24.00 | 5.40 M | $41.31 B |
| 07/29/2026 | $23.50 | $24.03 (2.26%) | $24.06 | $23.50 | 11.63 M | $41.12 B |
| 07/28/2026 | $23.30 | $23.58 (1.2%) | $23.97 | $23.27 | 12.72 M | $40.35 B |
| 07/27/2026 | $23.28 | $23.22 (-0.26%) | $23.38 | $23.11 | 13.59 M | $39.74 B |
| 07/24/2026 | $23.43 | $23.23 (-0.85%) | $23.65 | $23.23 | 14.14 M | $39.75 B |
| 07/23/2026 | $22.91 | $23.13 (0.96%) | $23.19 | $22.66 | 8.95 M | $39.58 B |
| 07/22/2026 | $23.60 | $23.18 (-1.78%) | $23.77 | $23.07 | 9.98 M | $39.67 B |
| 07/21/2026 | $23.55 | $23.73 (0.76%) | $23.94 | $23.55 | 11.44 M | $40.61 B |
| 07/20/2026 | $24.76 | $23.60 (-4.68%) | $24.91 | $23.29 | 26.36 M | $40.39 B |
| 07/17/2026 | $26.48 | $26.38 (-0.38%) | $26.70 | $26.19 | 5.16 M | $45.12 B |
| 07/16/2026 | $26.12 | $26.31 (0.73%) | $26.47 | $26.00 | 7.70 M | $45.00 B |
| 07/15/2026 | $26.07 | $26.19 (0.46%) | $26.42 | $26.04 | 6.03 M | $44.80 B |
| 07/14/2026 | $26.15 | $25.97 (-0.69%) | $26.18 | $25.91 | 5.33 M | $44.42 B |
| 07/13/2026 | $26.65 | $26.41 (-0.9%) | $26.75 | $26.32 | 8.00 M | $45.17 B |
| 07/10/2026 | $26.78 | $26.51 (-1.01%) | $26.88 | $26.47 | 4.66 M | $45.35 B |
| 07/09/2026 | $26.48 | $26.52 (0.15%) | $26.59 | $26.35 | 6.80 M | $45.36 B |
| 07/08/2026 | $26.52 | $26.15 (-1.4%) | $26.65 | $26.15 | 7.14 M | $44.73 B |
| 07/07/2026 | $27.39 | $27.13 (-0.95%) | $27.50 | $27.10 | 10.94 M | $46.41 B |
| 07/06/2026 | $26.60 | $27.40 (3.01%) | $27.49 | $26.60 | 12.84 M | $46.87 B |
| 07/02/2026 | $25.78 | $25.77 (-0.04%) | $25.87 | $25.43 | 5.61 M | $44.08 B |
| 07/01/2026 | $25.43 | $25.55 (0.47%) | $25.99 | $25.33 | 9.70 M | $43.70 B |
| 06/30/2026 | $25.69 | $25.83 (0.54%) | $25.96 | $25.56 | 7.55 M | $44.18 B |
| 06/29/2026 | $25.73 | $25.91 (0.7%) | $25.91 | $25.53 | 7.56 M | $44.32 B |
| 06/26/2026 | $25.42 | $25.74 (1.26%) | $25.90 | $25.39 | 6.12 M | $44.03 B |
| 06/25/2026 | $25.50 | $25.37 (-0.51%) | $25.80 | $25.34 | 7.88 M | $43.40 B |
| 06/24/2026 | $25.40 | $25.56 (0.63%) | $25.72 | $25.23 | 5.79 M | $43.72 B |
| 06/23/2026 | $24.62 | $25.02 (1.62%) | $25.05 | $24.50 | 6.22 M | $42.80 B |
| 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 |
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.
