5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
-11.74%
YEAR-TO-DATE PERFORMANCE
-9.44%
1 YEAR PERFORMANCE
+11.08%
HDFC Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $32.75 | $33.09 (1.04%) | $33.29 | $32.51 | 6.92 M | $169.62 B |
| 02/19/2026 | $32.82 | $32.70 (-0.37%) | $33.01 | $32.58 | 3.53 M | $167.62 B |
| 02/18/2026 | $32.74 | $33.35 (1.86%) | $33.36 | $32.67 | 5.05 M | $170.95 B |
| 02/17/2026 | $32.96 | $32.81 (-0.46%) | $33.01 | $32.66 | 8.21 M | $168.18 B |
| 02/13/2026 | $32.35 | $32.52 (0.53%) | $32.53 | $32.12 | 9.09 M | $166.70 B |
| 02/12/2026 | $33.18 | $32.86 (-0.96%) | $33.30 | $32.75 | 6.80 M | $168.44 B |
| 02/11/2026 | $33.59 | $33.21 (-1.13%) | $33.73 | $33.12 | 7.81 M | $170.23 B |
| 02/10/2026 | $33.85 | $33.99 (0.41%) | $34.06 | $33.66 | 6.45 M | $174.23 B |
| 02/09/2026 | $33.58 | $33.86 (0.83%) | $33.94 | $33.28 | 6.53 M | $173.56 B |
| 02/06/2026 | $33.99 | $34.46 (1.38%) | $34.46 | $33.67 | 8.55 M | $176.64 B |
| 02/05/2026 | $33.73 | $33.99 (0.77%) | $34.08 | $33.55 | 5.03 M | $174.23 B |
| 02/04/2026 | $33.91 | $33.95 (0.12%) | $34.06 | $33.56 | 7.08 M | $174.03 B |
| 02/03/2026 | $33.51 | $33.57 (0.18%) | $34.46 | $33.33 | 9.56 M | $172.08 B |
| 02/02/2026 | $32.22 | $33.79 (4.87%) | $33.95 | $32.08 | 9.85 M | $173.21 B |
| 01/30/2026 | $32.27 | $32.38 (0.34%) | $32.50 | $32.06 | 4.61 M | $165.98 B |
| 01/29/2026 | $32.54 | $32.55 (0.03%) | $32.58 | $32.22 | 5.93 M | $166.85 B |
| 01/28/2026 | $32.48 | $32.31 (-0.52%) | $32.48 | $32.12 | 9.60 M | $165.62 B |
| 01/27/2026 | $32.49 | $32.44 (-0.15%) | $32.66 | $32.28 | 3.90 M | $166.29 B |
| 01/26/2026 | $32.15 | $32.15 (0%) | $32.31 | $32.04 | 5.04 M | $164.80 B |
| 01/23/2026 | $31.89 | $32.06 (0.53%) | $32.06 | $31.34 | 5.41 M | $164.34 B |
| 01/22/2026 | $31.94 | $32.10 (0.5%) | $32.28 | $31.94 | 5.59 M | $164.54 B |
| 01/21/2026 | $32.09 | $32.13 (0.12%) | $32.18 | $31.77 | 6.99 M | $164.70 B |
| 01/20/2026 | $32.18 | $32.34 (0.5%) | $32.66 | $31.98 | 6.42 M | $165.77 B |
| 01/16/2026 | $32.54 | $32.65 (0.34%) | $32.78 | $32.46 | 4.78 M | $167.36 B |
| 01/15/2026 | $32.93 | $32.51 (-1.28%) | $32.93 | $32.29 | 6.73 M | $166.64 B |
| 01/14/2026 | $33.00 | $32.92 (-0.24%) | $33.26 | $32.83 | 4.62 M | $168.75 B |
| 01/13/2026 | $33.51 | $33.20 (-0.93%) | $33.55 | $32.89 | 4.21 M | $170.18 B |
| 01/12/2026 | $33.06 | $33.52 (1.39%) | $33.59 | $32.96 | 3.69 M | $171.82 B |
| 01/09/2026 | $33.10 | $33.10 (0%) | $33.24 | $32.97 | 5.37 M | $169.67 B |
| 01/08/2026 | $33.20 | $33.39 (0.57%) | $33.51 | $33.11 | 15.96 M | $171.16 B |
| 01/07/2026 | $33.58 | $33.20 (-1.13%) | $33.95 | $33.18 | 13.95 M | $170.18 B |
| 01/06/2026 | $34.14 | $33.43 (-2.08%) | $34.31 | $33.42 | 8.48 M | $171.36 B |
| 01/05/2026 | $35.75 | $34.17 (-4.42%) | $35.80 | $34.15 | 9.16 M | $175.15 B |
| 01/02/2026 | $36.65 | $36.48 (-0.46%) | $36.73 | $36.13 | 3.25 M | $186.99 B |
| 12/31/2025 | $36.50 | $36.54 (0.11%) | $36.66 | $36.31 | 1.98 M | $187.30 B |
| 12/30/2025 | $36.36 | $36.44 (0.22%) | $36.66 | $36.32 | 2.78 M | $186.79 B |
| 12/29/2025 | $36.07 | $36.34 (0.75%) | $36.44 | $36.02 | 2.56 M | $186.28 B |
| 12/26/2025 | $36.17 | $36.46 (0.8%) | $36.46 | $36.11 | 2.26 M | $186.89 B |
| 12/24/2025 | $36.16 | $36.40 (0.66%) | $36.44 | $36.16 | 1.54 M | $186.58 B |
| 12/23/2025 | $36.34 | $36.28 (-0.17%) | $36.57 | $36.18 | 2.47 M | $185.97 B |
| 12/22/2025 | $35.86 | $36.29 (1.2%) | $36.39 | $35.78 | 3.06 M | $186.02 B |
| 12/19/2025 | $35.47 | $35.89 (1.18%) | $36.16 | $35.34 | 4.81 M | $183.97 B |
| 12/18/2025 | $35.04 | $35.15 (0.31%) | $35.47 | $35.04 | 2.40 M | $180.18 B |
| 12/17/2025 | $35.33 | $35.13 (-0.57%) | $35.39 | $34.86 | 3.24 M | $180.07 B |
| 12/16/2025 | $35.69 | $35.30 (-1.09%) | $35.78 | $35.28 | 3.60 M | $180.95 B |
| 12/15/2025 | $35.85 | $35.99 (0.39%) | $36.15 | $35.57 | 3.48 M | $184.48 B |
| 12/12/2025 | $35.76 | $35.89 (0.36%) | $35.97 | $35.58 | 2.99 M | $183.97 B |
| 12/11/2025 | $35.55 | $35.83 (0.79%) | $36.02 | $35.44 | 3.80 M | $183.66 B |
| 12/10/2025 | $34.84 | $35.42 (1.66%) | $35.55 | $34.83 | 2.59 M | $181.56 B |
| 12/09/2025 | $35.08 | $35.17 (0.26%) | $35.40 | $34.92 | 3.13 M | $180.28 B |
| 12/08/2025 | $35.73 | $35.16 (-1.6%) | $35.73 | $35.00 | 4.32 M | $180.23 B |
| 12/05/2025 | $36.12 | $35.72 (-1.11%) | $36.12 | $35.60 | 3.10 M | $183.10 B |
| 12/04/2025 | $35.82 | $35.96 (0.39%) | $36.09 | $35.74 | 2.41 M | $184.33 B |
| 12/03/2025 | $36.19 | $35.87 (-0.88%) | $36.35 | $35.86 | 2.90 M | $183.87 B |
| 12/02/2025 | $35.40 | $35.84 (1.24%) | $35.87 | $35.40 | 3.95 M | $183.71 B |
| 12/01/2025 | $36.70 | $35.44 (-3.43%) | $36.78 | $35.16 | 8.69 M | $181.66 B |
| 11/28/2025 | $36.82 | $36.82 (0%) | $37.01 | $36.69 | 1.57 M | $188.74 B |
| 11/26/2025 | $36.50 | $36.63 (0.36%) | $36.77 | $36.42 | 2.23 M | $187.76 B |
| 11/25/2025 | $36.13 | $36.18 (0.14%) | $36.22 | $35.55 | 2.71 M | $185.46 B |
| 11/24/2025 | $36.64 | $36.38 (-0.71%) | $36.66 | $36.27 | 3.87 M | $186.48 B |
| 11/21/2025 | $36.71 | $36.67 (-0.11%) | $37.05 | $36.43 | 4.85 M | $187.97 B |
| 11/20/2025 | $36.85 | $36.88 (0.08%) | $37.35 | $36.82 | 4.29 M | $189.04 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.
