HDFC Bank Limited
HDB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $22.40 | $23.55 | $22.28 | $23.34 | +6.87% | 27.23M |
| Sep 10, 2026 | $21.99 | $22.00 | $21.77 | $21.84 | -1.09% | 7.48M |
| Sep 9, 2026 | $22.27 | $22.27 | $21.94 | $22.08 | -1.78% | 7.22M |
| Sep 8, 2026 | $22.88 | $22.90 | $22.40 | $22.48 | -3.02% | 8.67M |
| Sep 4, 2026 | $23.25 | $23.40 | $23.13 | $23.18 | -0.43% | 8.55M |
| Sep 3, 2026 | $23.36 | $23.46 | $23.08 | $23.28 | +0.30% | 12.14M |
| Sep 2, 2026 | $22.79 | $23.22 | $22.73 | $23.21 | +1.13% | 11.16M |
| Sep 1, 2026 | $22.66 | $23.00 | $22.65 | $22.95 | +1.10% | 13.08M |
| Aug 31, 2026 | $22.56 | $22.80 | $22.30 | $22.70 | -1.65% | 11.40M |
| Aug 28, 2026 | $22.82 | $23.15 | $22.78 | $23.08 | +2.76% | 21.84M |
| Aug 27, 2026 | $23.04 | $23.09 | $22.45 | $22.46 | -3.06% | 12.38M |
| Aug 26, 2026 | $23.52 | $23.57 | $23.16 | $23.17 | -1.95% | 18.07M |
| Aug 25, 2026 | $23.53 | $23.75 | $23.27 | $23.63 | +0.38% | 12.42M |
| Aug 24, 2026 | $23.35 | $23.68 | $23.10 | $23.54 | -0.25% | 7.60M |
| Aug 21, 2026 | $23.50 | $23.70 | $23.49 | $23.60 | +1.11% | 7.53M |
| Aug 20, 2026 | $23.23 | $23.44 | $23.13 | $23.34 | +0.78% | 8.22M |
| Aug 19, 2026 | $23.08 | $23.41 | $22.95 | $23.16 | -0.04% | 7.95M |
| Aug 18, 2026 | $23.00 | $23.22 | $22.96 | $23.17 | +0.09% | 7.47M |
| Aug 17, 2026 | $23.24 | $23.31 | $23.04 | $23.15 | -0.94% | 5.93M |
| Aug 14, 2026 | $23.15 | $23.41 | $23.15 | $23.37 | +1.17% | 5.40M |
| Aug 13, 2026 | $23.13 | $23.29 | $23.08 | $23.10 | -0.04% | 5.04M |
| Aug 12, 2026 | $23.32 | $23.37 | $23.03 | $23.11 | -0.77% | 10.31M |
| Aug 11, 2026 | $23.55 | $23.72 | $23.29 | $23.29 | -0.68% | 5.13M |
| Aug 10, 2026 | $23.41 | $23.57 | $23.35 | $23.45 | -0.76% | 3.31M |
| Aug 7, 2026 | $23.51 | $23.72 | $23.44 | $23.63 | -0.59% | 4.64M |
| Aug 6, 2026 | $23.84 | $23.95 | $23.68 | $23.77 | -0.34% | 14.36M |
| Aug 5, 2026 | $23.89 | $23.92 | $23.67 | $23.85 | -0.17% | 8.86M |
| Aug 4, 2026 | $23.65 | $23.99 | $23.65 | $23.89 | -0.87% | 5.48M |
| Aug 3, 2026 | $24.16 | $24.38 | $23.92 | $24.10 | +0.71% | 4.70M |
| Jul 31, 2026 | $23.93 | $24.04 | $23.80 | $23.93 | -0.87% | 7.16M |
| Jul 30, 2026 | $24.34 | $24.40 | $24.00 | $24.14 | +0.46% | 5.40M |
| Jul 29, 2026 | $23.50 | $24.06 | $23.50 | $24.03 | +1.91% | 11.63M |
| Jul 28, 2026 | $23.30 | $23.97 | $23.27 | $23.58 | +1.55% | 12.72M |
| Jul 27, 2026 | $23.28 | $23.38 | $23.11 | $23.22 | -0.04% | 13.59M |
| Jul 24, 2026 | $23.43 | $23.65 | $23.23 | $23.23 | +0.43% | 14.14M |
| Jul 23, 2026 | $22.91 | $23.19 | $22.66 | $23.13 | -0.22% | 8.95M |
| Jul 22, 2026 | $23.60 | $23.77 | $23.07 | $23.18 | -2.32% | 9.98M |
| Jul 21, 2026 | $23.55 | $23.94 | $23.55 | $23.73 | +0.55% | 11.44M |
| Jul 20, 2026 | $24.76 | $24.91 | $23.29 | $23.60 | -10.54% | 26.36M |
| Jul 17, 2026 | $26.48 | $26.70 | $26.19 | $26.38 | +0.27% | 5.16M |
| Jul 16, 2026 | $26.12 | $26.47 | $26.00 | $26.31 | +0.46% | 7.70M |
| Jul 15, 2026 | $26.07 | $26.42 | $26.04 | $26.19 | +0.85% | 6.03M |
| Jul 14, 2026 | $26.15 | $26.18 | $25.91 | $25.97 | -1.67% | 5.33M |
| Jul 13, 2026 | $26.65 | $26.75 | $26.32 | $26.41 | -0.38% | 8.00M |
| Jul 10, 2026 | $26.78 | $26.88 | $26.47 | $26.51 | -0.04% | 4.66M |
| Jul 9, 2026 | $26.48 | $26.59 | $26.35 | $26.52 | +1.41% | 6.80M |
| Jul 8, 2026 | $26.52 | $26.65 | $26.15 | $26.15 | -3.61% | 7.14M |
| Jul 7, 2026 | $27.39 | $27.50 | $27.10 | $27.13 | -0.99% | 10.94M |
| Jul 6, 2026 | $26.60 | $27.49 | $26.60 | $27.40 | +6.33% | 12.84M |
| Jul 2, 2026 | $25.78 | $25.87 | $25.43 | $25.77 | +0.86% | 5.61M |
| Jul 1, 2026 | $25.43 | $25.99 | $25.33 | $25.55 | -1.08% | 9.70M |
| Jun 30, 2026 | $25.69 | $25.96 | $25.56 | $25.83 | -0.31% | 7.55M |
| Jun 29, 2026 | $25.73 | $25.91 | $25.53 | $25.91 | +0.66% | 7.56M |
| Jun 26, 2026 | $25.42 | $25.90 | $25.39 | $25.74 | +1.46% | 6.12M |
| Jun 25, 2026 | $25.50 | $25.80 | $25.34 | $25.37 | -0.74% | 7.88M |
| Jun 24, 2026 | $25.40 | $25.72 | $25.23 | $25.56 | +2.16% | 5.79M |
| Jun 23, 2026 | $24.62 | $25.05 | $24.50 | $25.02 | -0.28% | 6.22M |
| Jun 22, 2026 | $25.10 | $25.31 | $24.80 | $25.09 | +0.12% | 10.81M |
| Jun 18, 2026 | $25.26 | $25.40 | $24.83 | $25.06 | +1.21% | 8.68M |
| Jun 17, 2026 | $25.32 | $25.49 | $24.69 | $24.76 | — | 6.30M |
