5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
+12.67%
1 YEAR PERFORMANCE
+6.28%
HDFC Bank Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $35.82 | $35.96 (0.39%) | $36.05 | $35.74 | 2.25 M | $91.79 B |
| 12/03/2025 | $36.19 | $35.87 (-0.88%) | $36.35 | $35.86 | 2.90 M | $91.56 B |
| 12/02/2025 | $35.40 | $35.84 (1.24%) | $35.87 | $35.40 | 3.95 M | $91.49 B |
| 12/01/2025 | $36.70 | $35.44 (-3.43%) | $36.78 | $35.16 | 8.69 M | $90.47 B |
| 11/28/2025 | $36.82 | $36.82 (0%) | $37.01 | $36.69 | 1.57 M | $93.99 B |
| 11/26/2025 | $36.50 | $36.63 (0.36%) | $36.77 | $36.42 | 2.23 M | $93.50 B |
| 11/25/2025 | $36.13 | $36.18 (0.14%) | $36.22 | $35.55 | 2.71 M | $92.36 B |
| 11/24/2025 | $36.64 | $36.38 (-0.71%) | $36.66 | $36.27 | 3.87 M | $92.87 B |
| 11/21/2025 | $36.71 | $36.67 (-0.11%) | $37.05 | $36.43 | 4.85 M | $93.61 B |
| 11/20/2025 | $36.85 | $36.88 (0.08%) | $37.35 | $36.82 | 4.29 M | $94.14 B |
| 11/19/2025 | $37.01 | $36.46 (-1.49%) | $37.12 | $36.42 | 2.99 M | $93.07 B |
| 11/18/2025 | $36.73 | $37.13 (1.09%) | $37.29 | $36.60 | 4.25 M | $94.78 B |
| 11/17/2025 | $36.41 | $36.84 (1.18%) | $37.10 | $36.41 | 3.95 M | $94.04 B |
| 11/14/2025 | $36.27 | $36.44 (0.47%) | $36.50 | $35.96 | 2.39 M | $93.02 B |
| 11/13/2025 | $36.40 | $36.27 (-0.36%) | $36.40 | $36.17 | 3.74 M | $92.59 B |
| 11/12/2025 | $36.38 | $36.48 (0.27%) | $36.55 | $36.25 | 3.59 M | $93.12 B |
| 11/11/2025 | $36.27 | $36.70 (1.19%) | $36.75 | $36.18 | 2.60 M | $93.68 B |
| 11/10/2025 | $35.82 | $36.07 (0.7%) | $36.14 | $35.65 | 2.42 M | $92.07 B |
| 11/07/2025 | $35.76 | $35.81 (0.14%) | $36.14 | $35.60 | 3.48 M | $91.41 B |
| 11/06/2025 | $35.95 | $35.69 (-0.72%) | $35.95 | $35.53 | 4.09 M | $91.10 B |
| 11/05/2025 | $36.14 | $35.83 (-0.86%) | $36.19 | $35.51 | 4.88 M | $91.46 B |
| 11/04/2025 | $36.23 | $36.24 (0.03%) | $36.37 | $35.91 | 3.78 M | $92.51 B |
| 11/03/2025 | $36.31 | $36.50 (0.52%) | $36.72 | $36.25 | 2.91 M | $93.17 B |
| 10/31/2025 | $36.32 | $36.22 (-0.28%) | $36.38 | $35.93 | 3.50 M | $92.46 B |
| 10/30/2025 | $36.80 | $36.88 (0.22%) | $36.94 | $36.56 | 4.95 M | $94.14 B |
| 10/29/2025 | $36.99 | $36.99 (0%) | $37.17 | $36.98 | 3.43 M | $94.42 B |
| 10/28/2025 | $36.64 | $37.00 (0.98%) | $37.03 | $36.60 | 3.03 M | $94.45 B |
| 10/27/2025 | $36.89 | $36.64 (-0.68%) | $37.31 | $36.59 | 4.38 M | $93.53 B |
| 10/24/2025 | $36.53 | $36.76 (0.63%) | $36.83 | $36.25 | 3.59 M | $93.84 B |
| 10/23/2025 | $36.97 | $36.46 (-1.38%) | $36.98 | $36.46 | 3.71 M | $93.07 B |
| 10/22/2025 | $36.65 | $37.18 (1.45%) | $37.45 | $36.61 | 3.02 M | $94.91 B |
| 10/21/2025 | $36.53 | $36.69 (0.44%) | $36.78 | $36.50 | 2.76 M | $93.66 B |
| 10/20/2025 | $36.83 | $36.63 (-0.54%) | $36.97 | $36.37 | 4.26 M | $93.50 B |
| 10/17/2025 | $35.81 | $36.74 (2.6%) | $36.95 | $35.77 | 5.11 M | $93.78 B |
| 10/16/2025 | $36.10 | $35.44 (-1.83%) | $36.60 | $35.41 | 6.53 M | $90.47 B |
| 10/15/2025 | $35.31 | $36.05 (2.1%) | $36.09 | $35.16 | 5.93 M | $92.02 B |
| 10/14/2025 | $34.81 | $35.11 (0.86%) | $35.19 | $34.68 | 2.60 M | $89.62 B |
| 10/13/2025 | $34.82 | $35.08 (0.75%) | $35.08 | $34.72 | 4.27 M | $89.55 B |
| 10/10/2025 | $35.16 | $34.82 (-0.97%) | $35.35 | $34.81 | 3.77 M | $88.88 B |
| 10/09/2025 | $34.50 | $34.77 (0.78%) | $34.88 | $34.46 | 3.31 M | $88.76 B |
| 10/08/2025 | $34.87 | $34.58 (-0.83%) | $34.93 | $34.36 | 2.72 M | $88.27 B |
| 10/07/2025 | $35.15 | $34.91 (-0.68%) | $35.16 | $34.85 | 3.68 M | $89.11 B |
| 10/06/2025 | $34.55 | $34.83 (0.81%) | $34.83 | $34.28 | 3.09 M | $88.91 B |
| 10/03/2025 | $34.12 | $34.25 (0.38%) | $34.32 | $33.78 | 2.93 M | $87.43 B |
| 10/02/2025 | $33.95 | $34.09 (0.41%) | $34.14 | $33.85 | 3.58 M | $87.02 B |
| 10/01/2025 | $34.70 | $33.80 (-2.59%) | $34.70 | $33.80 | 4.00 M | $86.28 B |
| 09/30/2025 | $34.01 | $34.16 (0.44%) | $34.22 | $33.93 | 3.53 M | $87.20 B |
| 09/29/2025 | $34.20 | $34.14 (-0.18%) | $34.30 | $34.07 | 2.54 M | $87.15 B |
| 09/26/2025 | $34.32 | $34.15 (-0.5%) | $34.52 | $34.03 | 3.44 M | $87.17 B |
| 09/25/2025 | $34.55 | $34.25 (-0.87%) | $34.56 | $34.18 | 2.49 M | $87.43 B |
| 09/24/2025 | $34.45 | $34.46 (0.03%) | $34.81 | $34.21 | 3.92 M | $87.96 B |
| 09/23/2025 | $35.07 | $34.66 (-1.17%) | $35.07 | $34.59 | 3.04 M | $88.48 B |
| 09/22/2025 | $35.10 | $35.06 (-0.11%) | $35.33 | $34.91 | 3.08 M | $89.50 B |
| 09/19/2025 | $35.74 | $35.45 (-0.81%) | $35.99 | $35.39 | 3.56 M | $90.49 B |
| 09/18/2025 | $35.82 | $35.62 (-0.56%) | $35.94 | $35.35 | 2.35 M | $90.93 B |
| 09/17/2025 | $35.46 | $35.97 (1.44%) | $36.47 | $35.45 | 5.58 M | $91.82 B |
| 09/16/2025 | $35.08 | $35.16 (0.23%) | $35.39 | $35.07 | 2.99 M | $89.75 B |
| 09/15/2025 | $35.07 | $35.08 (0.03%) | $35.33 | $34.99 | 3.62 M | $89.55 B |
| 09/12/2025 | $35.23 | $35.07 (-0.45%) | $35.34 | $34.95 | 1.78 M | $89.52 B |
| 09/11/2025 | $35.12 | $35.39 (0.77%) | $35.52 | $35.05 | 3.52 M | $90.34 B |
| 09/10/2025 | $35.19 | $35.22 (0.09%) | $35.55 | $35.13 | 2.86 M | $89.90 B |
| 09/09/2025 | $35.16 | $35.00 (-0.46%) | $35.50 | $35.00 | 3.37 M | $89.34 B |
| 09/08/2025 | $35.50 | $35.38 (-0.34%) | $35.50 | $35.02 | 1.95 M | $90.31 B |
| 09/05/2025 | $35.52 | $35.30 (-0.62%) | $35.53 | $35.07 | 3.44 M | $90.11 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.
