HDFC Bank Limited
HDB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $22.50 | $22.92 | $22.47 | $22.70 | +2.34% | 9.16M |
| Oct 30, 2026 | $22.00 | $22.31 | $21.96 | $22.18 | +1.74% | 7.44M |
| Oct 29, 2026 | $21.62 | $21.83 | $21.53 | $21.80 | +1.16% | 5.56M |
| Oct 28, 2026 | $21.62 | $21.68 | $21.47 | $21.55 | +0.89% | 11.91M |
| Oct 27, 2026 | $21.71 | $21.74 | $21.36 | $21.36 | -1.61% | 6.43M |
| Oct 26, 2026 | $21.99 | $22.11 | $21.60 | $21.71 | -1.72% | 7.76M |
| Oct 23, 2026 | $22.20 | $22.37 | $21.93 | $22.09 | -1.56% | 7.36M |
| Oct 22, 2026 | $22.28 | $22.60 | $22.28 | $22.44 | -1.01% | 9.91M |
| Oct 21, 2026 | $22.75 | $22.90 | $22.59 | $22.67 | -1.69% | 6.44M |
| Oct 20, 2026 | $23.30 | $23.51 | $23.03 | $23.06 | -0.09% | 8.59M |
| Oct 19, 2026 | $22.70 | $23.20 | $22.66 | $23.08 | -3.19% | 13.14M |
| Oct 16, 2026 | $23.71 | $24.00 | $23.42 | $23.84 | +1.32% | 15.32M |
| Oct 15, 2026 | $23.22 | $23.63 | $23.19 | $23.53 | +3.98% | 11.00M |
| Oct 14, 2026 | $22.65 | $22.73 | $22.35 | $22.63 | -0.57% | 5.62M |
| Oct 13, 2026 | $22.80 | $22.97 | $22.60 | $22.76 | +0.80% | 6.52M |
| Oct 12, 2026 | $22.29 | $22.67 | $22.29 | $22.58 | +1.35% | 4.35M |
| Oct 9, 2026 | $22.20 | $22.32 | $22.04 | $22.28 | +1.23% | 4.07M |
| Oct 8, 2026 | $21.88 | $22.15 | $21.71 | $22.01 | -0.59% | 13.69M |
| Oct 7, 2026 | $22.11 | $22.18 | $21.93 | $22.14 | -1.25% | 7.51M |
| Oct 6, 2026 | $22.33 | $22.60 | $22.21 | $22.42 | +1.40% | 10.23M |
| Oct 5, 2026 | $22.12 | $22.25 | $22.03 | $22.11 | -1.03% | 7.86M |
| Oct 2, 2026 | $23.01 | $23.01 | $22.22 | $22.34 | -2.66% | 12.49M |
| Oct 1, 2026 | $23.01 | $23.55 | $22.60 | $22.95 | +2.73% | 18.25M |
| Sep 30, 2026 | $22.40 | $22.52 | $22.26 | $22.34 | -1.33% | 7.81M |
| Sep 29, 2026 | $22.51 | $22.67 | $22.38 | $22.64 | +1.03% | 8.77M |
| Sep 28, 2026 | $22.44 | $22.64 | $22.33 | $22.41 | -2.61% | 7.71M |
| Sep 25, 2026 | $23.27 | $23.32 | $22.91 | $23.01 | +0.79% | 4.89M |
| Sep 24, 2026 | $22.75 | $22.99 | $22.75 | $22.83 | +0.18% | 14.05M |
| Sep 23, 2026 | $23.30 | $23.45 | $22.75 | $22.79 | -2.65% | 12.54M |
| Sep 22, 2026 | $23.70 | $23.75 | $23.24 | $23.41 | -1.01% | 12.02M |
| Sep 21, 2026 | $23.43 | $23.78 | $23.43 | $23.65 | +2.12% | 11.74M |
| Sep 18, 2026 | $23.03 | $23.35 | $22.92 | $23.16 | +2.21% | 9.36M |
| Sep 17, 2026 | $22.55 | $22.76 | $22.35 | $22.66 | +1.25% | 7.53M |
| Sep 16, 2026 | $22.74 | $22.78 | $22.26 | $22.38 | -0.89% | 8.53M |
| Sep 15, 2026 | $22.84 | $22.95 | $22.54 | $22.58 | -1.35% | 7.76M |
| Sep 14, 2026 | $23.41 | $23.43 | $22.89 | $22.89 | -1.93% | 8.82M |
| 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 | — | 3.31M |
