5 DAY PERFORMANCE
+32.80%
1 MONTH PERFORMANCE
+25.93%
3 MONTH PERFORMANCE
+18.60%
6 MONTH PERFORMANCE
+17.05%
YEAR-TO-DATE PERFORMANCE
-18.66%
1 YEAR PERFORMANCE
-16.16%
HDFC Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.43 | $23.66 (0.96%) | $23.78 | $23.43 | 3.93 M | $40.41 B |
| 09/18/2026 | $23.03 | $23.16 (0.56%) | $23.35 | $22.92 | 9.36 M | $39.63 B |
| 09/17/2026 | $22.55 | $22.66 (0.49%) | $22.76 | $22.35 | 7.53 M | $38.78 B |
| 09/16/2026 | $22.74 | $22.38 (-1.58%) | $22.78 | $22.26 | 8.53 M | $38.30 B |
| 09/15/2026 | $22.84 | $22.58 (-1.14%) | $22.95 | $22.54 | 7.76 M | $38.64 B |
| 09/14/2026 | $23.41 | $22.89 (-2.22%) | $23.43 | $22.89 | 8.82 M | $39.17 B |
| 09/11/2026 | $22.40 | $23.34 (4.2%) | $23.55 | $22.28 | 27.23 M | $39.94 B |
| 09/10/2026 | $21.99 | $21.84 (-0.68%) | $22.00 | $21.77 | 7.48 M | $37.37 B |
| 09/09/2026 | $22.27 | $22.08 (-0.85%) | $22.27 | $21.94 | 7.22 M | $37.78 B |
| 09/08/2026 | $22.88 | $22.48 (-1.75%) | $22.90 | $22.40 | 8.67 M | $38.47 B |
| 09/04/2026 | $23.25 | $23.18 (-0.3%) | $23.40 | $23.13 | 8.55 M | $39.67 B |
| 09/03/2026 | $23.36 | $23.28 (-0.34%) | $23.46 | $23.08 | 12.14 M | $39.84 B |
| 09/02/2026 | $22.79 | $23.21 (1.84%) | $23.22 | $22.73 | 11.16 M | $39.72 B |
| 09/01/2026 | $22.66 | $22.95 (1.28%) | $23.00 | $22.65 | 13.08 M | $39.27 B |
| 08/31/2026 | $22.56 | $22.70 (0.62%) | $22.80 | $22.30 | 11.40 M | $38.85 B |
| 08/28/2026 | $22.82 | $23.08 (1.14%) | $23.15 | $22.78 | 21.84 M | $39.50 B |
| 08/27/2026 | $23.04 | $22.46 (-2.52%) | $23.09 | $22.45 | 12.38 M | $38.43 B |
| 08/26/2026 | $23.52 | $23.17 (-1.49%) | $23.57 | $23.16 | 18.07 M | $39.65 B |
| 08/25/2026 | $23.53 | $23.63 (0.42%) | $23.75 | $23.27 | 12.42 M | $40.44 B |
| 08/24/2026 | $23.35 | $23.54 (0.81%) | $23.68 | $23.10 | 7.60 M | $40.28 B |
| 08/21/2026 | $23.50 | $23.60 (0.43%) | $23.70 | $23.49 | 7.53 M | $40.39 B |
| 08/20/2026 | $23.23 | $23.34 (0.47%) | $23.44 | $23.13 | 8.22 M | $39.94 B |
| 08/19/2026 | $23.08 | $23.16 (0.35%) | $23.41 | $22.95 | 7.95 M | $39.63 B |
| 08/18/2026 | $23.00 | $23.17 (0.74%) | $23.22 | $22.96 | 7.47 M | $39.65 B |
| 08/17/2026 | $23.24 | $23.15 (-0.39%) | $23.31 | $23.04 | 5.93 M | $39.62 B |
| 08/14/2026 | $23.15 | $23.37 (0.95%) | $23.41 | $23.15 | 5.40 M | $39.99 B |
| 08/13/2026 | $23.13 | $23.10 (-0.13%) | $23.29 | $23.08 | 5.04 M | $39.53 B |
| 08/12/2026 | $23.32 | $23.11 (-0.9%) | $23.37 | $23.03 | 10.31 M | $39.55 B |
| 08/11/2026 | $23.55 | $23.29 (-1.1%) | $23.72 | $23.29 | 5.13 M | $39.86 B |
| 08/10/2026 | $23.41 | $23.45 (0.17%) | $23.57 | $23.35 | 3.31 M | $40.13 B |
| 08/07/2026 | $23.51 | $23.63 (0.51%) | $23.72 | $23.44 | 4.64 M | $40.44 B |
| 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 |
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.
