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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 838.1272
CLOSE 838.2561

Low

LOW 726.65

High

HIGH 1,006.4
DATEOPENHIGHLOWCLOSE
01/01/2026993.5997.55989.5991.15
01/02/2026991.151,003.2988.81,001.6
01/05/20261,005.751,006.4976.3977.5
01/06/2026962.7966.7956962.2
01/07/2026956956.45946949.05
01/08/2026944.7953941.4946.7
01/09/2026945950.6933.3939
01/12/2026937.5942929.6936.95
01/13/2026947.7947.7932.6937.35
01/14/2026930940.05920.2925.45
01/16/2026922935.95919.2931.1
01/19/2026935.9936.15919.5927.9
01/20/2026929.3934.5919.6931.2
01/21/2026925932.15915.5920.35
01/22/2026928928.3913.2918.7
01/23/2026920926.1909.25916.1
01/27/2026906931.2905926.4
01/28/2026932.5941.45928.4932.7
01/29/2026930.1939.3924.35935.5
01/30/2026930938.9927.75929.25
02/01/2026932939.65912.65922.1
02/02/2026915929.8909.3928.1
02/03/2026983.75994945948.7
02/04/2026952.5957.2947.95953.1
02/05/2026956956.05946.7949.7
02/06/2026945948.1937.6941.1
02/09/2026945950935.35937.25
02/10/2026930940.9929.95932.4
02/11/2026931.25936925.3927.1
02/12/2026927928.6918.5920.6
02/13/2026913928.2901903.9
02/16/2026903.9929.5902.1925.8
02/17/2026923928.1918.6925.7
02/18/2026923.2925.5919.55924.7
02/19/2026929929.2912.45915.6
02/20/2026911917.85908.4911.85
02/23/2026916.5925.65915.25923.6
02/24/2026927.95927.95909.15910.5
02/25/2026910.55916903.1907.6
02/26/2026912912895898.6
02/27/2026898.6898.95885887.75
03/02/2026876.2887.75871.55879.4
03/04/2026848879.3848868.65
03/05/2026873.85881.4863.5877.75
03/06/2026868.05871.7855.1857.05
03/09/2026825842.45821.5840.7
03/10/2026850.05856.8840.6849.45
03/11/2026845848.85827.6833.95
03/12/2026820.1836.4820.1832.75
03/13/2026820823.8812817
03/16/2026817844.5815.65840.6
03/17/2026847.7848.9835.1845.35
03/18/2026845.35846.8831.6843.05
03/19/2026770815.65770798.2
03/20/2026785793.75778.2780.45
03/23/2026763.15768.7741.05744.15
03/24/2026755772.75747.7764.9
03/25/2026768.2794.8768.2782.3
03/27/2026773.2774.9754.55756.2
03/30/2026745.2751726.65731.55
04/01/2026743755.9739.1742.25
04/02/2026730755726.65750.9
04/06/2026759772.75745771
04/07/2026766774761772
04/08/2026800817.8796816.1
04/09/2026815819793.1797.7
04/10/2026804812.25801810.3
04/13/2026791.5798.5787.35794.7
04/15/2026804.95814.8804809.9
04/16/2026818820.05792.2795.45
04/17/2026790.1803.95788.2799.9
04/20/2026797.1809.95790795.45
04/21/2026795.2814.9795.2811.75
04/22/2026810813.05798799.9
04/23/2026792796.65782.5784.35
04/24/2026777.3787.6777784.85
04/27/2026787.5793785789.8
04/28/2026785794.5778.3782.55
04/29/2026785.5790777.35779
04/30/2026770778.8762.25771.7
05/04/2026772.6786.6772.6779.4
05/05/2026774.4776.9763.7772.3
05/06/2026775.15798.95773.5796.55
05/07/2026794801.55788.55796.05
05/08/2026784788.75777.2780.85
05/11/2026771.95774.85761.9763.65
05/12/2026756.6759.7747.8750.45
05/13/2026752759.95747.35749.6
05/14/2026751778.3747769.55
05/15/2026773781.9765.4767.5
05/18/2026759774.1751.35768.65
05/19/2026766.7770.8760.25762.45
05/20/2026759.6762.25755.15759.5
05/21/2026767768.25755.15759.15
05/22/2026759.15775759.15766.8
05/25/2026776787.85775.2786.85
05/26/2026784.05790.85776.75778.9
05/27/2026769.5773.9756.9758.65
05/29/2026746.05760.5737.75744.55
06/01/2026749752.35739.2742.7
06/02/2026737753.6733.15748.25
06/03/2026744.45756.9742.6753.65
06/04/2026749.15757.3745754.2
06/05/2026753.95758.7744.65747.05
06/08/2026738741.5734.5738.65
06/09/2026739.45743.95732.3738.35
06/10/2026736.5755.95736.4746.85
06/11/2026743756740.1744.6
06/12/2026754.7774.45753.1772.45
06/15/2026790793.5775.6777.35
06/16/2026780.5787.7779.45784.9
06/17/2026787.65794.3783.1787.1
06/18/2026786.5802.95786.2799
06/19/2026788.7789.05776.2779.8