Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HDFC Bank Limited logo
HDFCBANK.NS
HDFC Bank Limited
10:00:00
779.8 ₹
0.0000 (%0.00)
Previous Close: 799
Day Low₺776.2
Day High₺789.05
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HDFCBANK.NS: HDFC Bank Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 946.1433
CLOSE 946.8202

Low

LOW 812.15

High

HIGH 1,020.5
DATEOPENHIGHLOWCLOSE
01/01/2025886.73897880.55891.38
01/02/2025888.55901.73886.5896.88
01/03/2025895.5897.63873.15874.6
01/06/2025870.05878.6852.9855.25
01/07/2025857.5860.5850856.7
01/08/2025854.13855.83841.68847.15
01/09/2025842.08844.5829.05833.9
01/10/2025835.5837.45827828.38
01/13/2025820823.38812.15815.43
01/14/2025819.95828.1818.5823.3
01/15/2025828.25831.35818.15821.53
01/16/2025826.43830.28821.43826.03
01/17/2025821.75825.25814.25818.38
01/20/2025813830.48813825.63
01/21/2025829.13830.53816.53821.2
01/22/2025821.2835.95812.73833.03
01/23/2025843.5843.5825.63832.45
01/24/2025830835.15822.25824.9
01/27/2025820.55821.8813814.9
01/28/2025823.5842.15823.5835.2
01/29/2025837.5840.58834.43838.65
01/30/2025840.5848.95836.28845.75
01/31/2025843.63852.35841.98849.38
02/01/2025848.75856.5838.03845.48
02/03/2025835843.4831.73839
02/04/2025844.35862.9840.03860.45
02/05/2025866.5872.1859.45868.9
02/06/2025867.75874.5862871.93
02/07/2025875883.5862.5866.38
02/10/2025858.65861.73854.25857.88
02/11/2025851.5855.5844.35850.7
02/12/2025846.5856840.6853.4
02/13/2025849.5857.13846.78848.85
02/14/2025850.95850.95840847.43
02/17/2025842.6860840.63858.68
02/18/2025856.53865.78853.08861.53
02/19/2025858.5868.95856.23863.6
02/20/2025855.5857.35842.65843.55
02/21/2025840.45847.48838.63846.25
02/24/2025840.55842.1830.55838.55
02/25/2025835.55844835.55841.18
02/27/2025841.28855.38841.28850.35
02/28/2025842.5868.63842.5866.2
03/03/2025869.9871.53847.05850.78
03/04/2025849857.15846.63855
03/05/2025850.98855.4844.13845
03/06/2025843.5849.95836.13845.6
03/07/2025841850.58838.8844.63
03/10/2025844.5849.95841.53843.75
03/11/2025841.2847835.03842.75
03/12/2025845.78859.25845.78855.58
03/13/2025858.03860.4850.03853.3
03/17/2025852.5862852.5855.2
03/18/2025864868.7857.53866.1
03/19/2025867.5875.5866.1872.05
03/20/2025877887874.65884.38
03/21/2025877.78887.05877.78885.18
03/24/2025889.5902.2886.83900
03/25/2025902.45921.85900.75910.73
03/26/2025912.5913.75901903.28
03/27/2025900920.5899.05912.68
03/28/2025914.5918902.93914.1
04/01/2025901904.95882.68883.93
04/02/2025885.35899.6885.35898.45
04/03/2025890.55902888.5897.43
04/04/2025906.5920.98905.55908.65
04/07/2025881.4889.93869.1878.85
04/08/2025882.5891875.15884.58
04/09/2025882.5887.5876.75882.5
04/11/2025887.38909.7887.38903.38
04/15/2025932.5938.4927.5932.45
04/16/2025941.9941.9930.25939
04/17/2025941959.85938.35953.35
04/21/2025962975.35955963.55
04/22/2025967.5985.3967.5980.85
04/23/2025989.45989.45960.25961.95
04/24/2025955961.95952.55958.4
04/25/2025962.4966.5945.9955.6
04/28/2025955.6964.85954.2960.1
04/29/2025959.4964.4950.1954.4
04/30/2025956.5968.45955.15962.5
05/02/2025964.9970.95960962.5
05/05/2025969.5976966.15968.4
05/06/2025965970.05962.15965.85
05/07/2025967974.35961.2972.8
05/08/2025977.4977.4959.55964.25
05/09/2025955.05959.5943.4944.85
05/12/2025958.8979.95956.15978.6
05/13/2025975980.85960961.3
05/14/2025961.05965.1951.5955.3
05/15/2025956.75972.4948.5966.9
05/16/2025966.9971.9964.2967.35
05/19/2025968.5972.5965.5969.35
05/20/2025964.05967.3956.5957.45
05/21/2025963.5973.45960.55963.4
05/22/2025957.6962.1952.6959.95
05/23/2025960.05968.5957.25966.8
05/26/2025967.5974.95963.45970.1
05/27/2025965.8974958.15963.15
05/28/2025960.1967.25958.85961.75
05/29/2025964970.4953.65963.75
05/30/2025965.95974.4962.7972.45
06/02/2025965.05968954966.05
06/03/2025969976960962.3
06/04/2025960.5971.65960.45970.6
06/05/2025974979.45970.1974.8
06/06/2025972998.15971.35989.35
06/09/2025997.5997.5987.95989.45
06/10/2025991.4991.4980.55982.65
06/11/2025983.8983.8973.5975.2
06/12/2025975980.5967.65971.7
06/13/2025960966.5956.5958.8
06/16/2025962969.45960.05967.7
06/17/2025968.5970.8959.55964.8
06/18/2025958.5968.15958.5966.95
06/19/2025966.95973.4962.8967.65
06/20/2025965.8984.95965.8982.35
06/23/2025974.2978.95970.9974.2
06/24/2025982.5989.5977.8980.45
06/25/2025983991981.95990.1
06/26/2025990.71,013.559901,010.9
06/27/20251,006.51,009.9996.71,007.45
06/30/20251,005.751,006.9997.751,000.75
07/01/20251,002.51,0081,0021,006.05
07/02/20251,009.951,009.95988.95993
07/03/2025997.451,004992.15993.55
07/04/2025993.551,001.75990994.65
07/07/2025994.5999.2991.9993.7
07/08/2025988.51,002.5988.51,000.7
07/09/20251,003.51,006.9999.051,005.6
07/10/20251,0081,008.51,0001,003.1
07/11/20259991,002.4990.45991.85
07/14/2025991.5994.35985.3991.5
07/15/2025986.51,001.8986.5997.75
07/16/20251,0091,011.35996.3998.15
07/17/20251,0021,002.4991.35993.45
07/18/2025993.45998.5976.5978.7
07/21/2025989.11,001988.251,000.25
07/22/20251,006.551,0091,001.51,003.55
07/23/20251,005.51,014.91,001.51,012.15
07/24/20251,018.851,018.851,004.21,007.1
07/25/20251,007.51,007.5999.51,002.3
07/28/20251,001.51,010.71,000.251,004.25
07/29/2025999.951,013.25998.151,010.8
07/30/20251,0141,016.31,008.51,012.9
07/31/20251,007.31,015.71,0041,009.1
08/01/20251,0071,014.151,004.651,006.1
08/04/20251,005.051,009.25994.05996
08/05/2025993.25997.2982.75988.8
08/06/2025985.55994985992.65
08/07/2025990.051,000.8988.4997.7
08/08/2025993.55996.4985986.95
08/11/2025987.95998.8986.55997.8
08/12/2025995.95998983.75984.95
08/13/2025997997984.55990.15
08/14/2025989998985.6995.55
08/18/20251,0051,013.3997.81,001.8
08/19/2025999.151,003.05993.35995.55
08/20/2025993.5996989.5994.1
08/21/2025998.75998.75991.6995.6
08/22/2025994.95998978.55982.3
08/25/2025980.1988.7978.5982.05
08/26/2025979.5985.7968973.4
08/28/2025967972.2955957.8
08/29/2025954963.3950.1951.6
09/01/2025949.6957.45946.35950.6
09/02/2025951954.8944944.5
09/03/2025945956.3940954.45
09/04/2025960.2965.7956.25961.25
09/05/2025967.5967.5954.05963.4
09/08/2025969973.15960.45966
09/09/2025974974.4962.7965.15
09/10/2025973.9973.9961.7965.9
09/11/2025960.3969.25959.9967.8
09/12/2025969.9970.75962.25967.3
09/15/2025969.6972.35965967.05
09/16/2025961.2969.35961.2966.85
09/17/2025965.15974.4964.35966.5
09/18/2025973.3979.65969.25976.9
09/19/2025974.9976.7962.1966.9
09/22/2025964971.2961.95964.2
09/23/2025967968.2955.5957.2
09/24/2025952.2956.45943951.05
09/25/2025952.5958947.4949.85
09/26/2025945.1951.45941.3945.05
09/29/2025946.05956.8939.1950.3
09/30/2025958.05960946.3951
10/01/2025952.7969.6946965.25
10/03/2025952966.75952965.15
10/06/2025971.9977.4962973.45
10/07/2025974989.85971982.5
10/08/2025976985.9974.55978.7
10/09/2025974.5979970.15977.1
10/10/2025979986.2978.1980.9
10/13/2025974.3981972977
10/14/2025970980.45967977.15
10/15/2025975984.9973.35978.25
10/16/2025982.65996.6981.5994.35
10/17/2025993.951,0099861,002.55
10/20/20259971,0209971,002.95
10/21/20251,0061,0101,0041,007.7
10/23/20251,0161,020.51,0061,008.8
10/24/20251,0111,011.95991.3994.75
10/27/2025996.51,009.05996.21,002.95
10/28/2025997.651,0089951,003.55
10/29/20251,004.91,012.51,0001,007.85
10/30/20251,0001,009.5997.1998.15
10/31/20259941,004.45981.15987.3
11/03/2025985994.55983.3992.65
11/04/2025987997983.7985.25
11/06/2025981991.05974984.65
11/07/2025980984.9974.75982.3
11/10/2025982.3990.95980.2984.5
11/11/2025983.5993.5978991.7
11/12/2025998.8999987.7989.5
11/13/2025984990.1982.6986.65
11/14/2025976.05991.65976.05989.6
11/17/2025991.25997.95985.6996.55
11/18/2025997.65999990992.45
11/19/2025990996.55984994.6
11/21/20251,003.11,008.3996.55998.05
11/24/20251,0001,011.45993.6999.15
11/25/20251,0041,006.1988.4989.8
11/26/2025981.31,006.95981.31,003.9
11/27/20251,002.11,016.81,0011,009.5
11/28/20251,0071,012.051,004.21,007.6
12/01/20251,017.51,017.5999.31,002.1
12/02/2025988994.4985989.8
12/03/20259861,002.39861,000.5
12/04/20251,0001,004.7993997.2
12/05/20259921,008990.21,003.3
12/08/20251,0001,006.5997.51,003.1
12/09/2025994.91,002.8994997.1
12/10/2025997.5998.5985.3989.8
12/11/20259901,002.7988.51,000.3
12/12/20251,0031,004.7998.21,001.5
12/15/20259921,001.8992996.1
12/16/2025990.1998.7990.1994.3
12/17/2025996996980.8984
12/18/2025973.3987.4973.3979.7
12/19/2025987988978.7985.5
12/22/2025988992.9983.9987.7
12/23/2025990.5998.9987.7996.6
12/24/2025993999.4993997.2
12/26/2025996997.2987.7992.1
12/29/2025993.1997.4987.2991.7
12/30/2025990.2995982.2990.9
12/31/2025991997.6987.6991.2