NYSE : HDB
HDFC Bank Limited — Price history
Financials · Banks - Regional · India
Last price 22.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 114.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HDFC Bank Limited (HDB) closed at 22.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22 | 22.31 | 21.96 | 22.18 | 7,169,324 | +1.74% |
| 2026-10-29 | 21.62 | 21.83 | 21.525 | 21.8 | 5,561,564 | +1.16% |
| 2026-10-28 | 21.62 | 21.675 | 21.47 | 21.55 | 11,911,490 | +0.89% |
| 2026-10-27 | 21.71 | 21.744 | 21.36 | 21.36 | 6,429,021 | -1.61% |
| 2026-10-26 | 21.99 | 22.11 | 21.6 | 21.71 | 7,757,145 | -1.72% |
| 2026-10-23 | 22.2 | 22.37 | 21.925 | 22.09 | 7,363,488 | -1.56% |
| 2026-10-22 | 22.28 | 22.6 | 22.28 | 22.44 | 9,913,205 | -1.01% |
| 2026-10-21 | 22.75 | 22.9 | 22.585 | 22.67 | 6,443,975 | -1.69% |
| 2026-10-20 | 23.3 | 23.505 | 23.03 | 23.06 | 8,585,970 | -0.09% |
| 2026-10-19 | 22.7 | 23.2 | 22.661 | 23.08 | 13,141,560 | -3.19% |
| 2026-10-16 | 23.71 | 23.995 | 23.42 | 23.84 | 15,307,180 | +1.32% |
| 2026-10-15 | 23.22 | 23.63 | 23.185 | 23.53 | 10,851,513 | +3.98% |
| 2026-10-14 | 22.65 | 22.73 | 22.35 | 22.63 | 5,610,361 | -0.57% |
| 2026-10-13 | 22.8 | 22.97 | 22.6 | 22.76 | 6,477,569 | +0.80% |
| 2026-10-12 | 22.29 | 22.67 | 22.29 | 22.58 | 4,346,474 | +1.35% |
| 2026-10-09 | 22.2 | 22.32 | 22.04 | 22.28 | 4,008,937 | +1.23% |
| 2026-10-08 | 21.88 | 22.145 | 21.705 | 22.01 | 11,281,707 | -0.59% |
| 2026-10-07 | 22.11 | 22.175 | 21.925 | 22.14 | 7,461,589 | -1.25% |
| 2026-10-06 | 22.33 | 22.601 | 22.205 | 22.42 | 10,132,388 | +1.40% |
| 2026-10-05 | 22.12 | 22.25 | 22.03 | 22.11 | 7,702,593 | -1.03% |
| 2026-10-02 | 23.01 | 23.01 | 22.22 | 22.34 | 12,178,303 | -2.66% |
| 2026-10-01 | 23.01 | 23.55 | 22.6 | 22.95 | 18,205,019 | +2.73% |
| 2026-09-30 | 22.4 | 22.515 | 22.26 | 22.34 | 7,713,462 | -1.33% |
| 2026-09-29 | 22.51 | 22.665 | 22.38 | 22.64 | 8,199,128 | +1.03% |
| 2026-09-28 | 22.44 | 22.635 | 22.325 | 22.41 | 6,477,650 | -2.61% |
| 2026-09-25 | 23.27 | 23.32 | 22.91 | 23.01 | 4,816,970 | +0.79% |
| 2026-09-24 | 22.75 | 22.99 | 22.75 | 22.83 | 7,861,869 | +0.18% |
| 2026-09-23 | 23.3 | 23.445 | 22.75 | 22.79 | 11,221,052 | -2.65% |
| 2026-09-22 | 23.7 | 23.75 | 23.24 | 23.41 | 8,409,916 | -1.01% |
| 2026-09-21 | 23.43 | 23.775 | 23.43 | 23.65 | 9,853,837 | +2.12% |
| 2026-09-18 | 23.03 | 23.35 | 22.915 | 23.16 | 9,347,778 | +2.21% |
| 2026-09-17 | 22.55 | 22.759 | 22.35 | 22.66 | 6,156,812 | +1.25% |
| 2026-09-16 | 22.74 | 22.78 | 22.26 | 22.38 | 6,343,501 | -0.89% |
| 2026-09-15 | 22.84 | 22.95 | 22.535 | 22.58 | 7,397,599 | -1.35% |
| 2026-09-14 | 23.41 | 23.43 | 22.89 | 22.89 | 8,383,141 | -1.93% |
| 2026-09-11 | 22.4 | 23.545 | 22.28 | 23.34 | 24,724,697 | +6.87% |
| 2026-09-10 | 21.99 | 22 | 21.765 | 21.84 | 7,084,383 | -1.09% |
| 2026-09-09 | 22.265 | 22.265 | 21.935 | 22.08 | 7,191,039 | -1.78% |
| 2026-09-08 | 22.88 | 22.9 | 22.4 | 22.48 | 8,474,571 | -3.02% |
| 2026-09-04 | 23.25 | 23.4 | 23.13 | 23.18 | 7,267,147 | -0.43% |
| 2026-09-03 | 23.36 | 23.46 | 23.075 | 23.28 | 7,152,298 | +0.30% |
| 2026-09-02 | 22.79 | 23.22 | 22.73 | 23.21 | 7,626,409 | +1.13% |
| 2026-09-01 | 22.66 | 23 | 22.65 | 22.95 | 7,838,842 | +1.10% |
| 2026-08-31 | 22.56 | 22.8 | 22.3 | 22.7 | 11,388,889 | -1.65% |
| 2026-08-28 | 22.82 | 23.15 | 22.78 | 23.08 | 17,143,705 | +2.76% |
| 2026-08-27 | 23.04 | 23.085 | 22.45 | 22.46 | 12,264,825 | -3.06% |
| 2026-08-26 | 23.52 | 23.57 | 23.16 | 23.17 | 5,671,158 | -1.95% |
| 2026-08-25 | 23.53 | 23.745 | 23.27 | 23.63 | 9,531,317 | +0.38% |
| 2026-08-24 | 23.35 | 23.68 | 23.1 | 23.54 | 7,598,809 | -0.25% |
| 2026-08-21 | 23.5 | 23.7 | 23.49 | 23.6 | 4,665,170 | +1.11% |
| 2026-08-20 | 23.23 | 23.44 | 23.13 | 23.34 | 6,743,741 | +0.78% |
| 2026-08-19 | 23.08 | 23.41 | 22.95 | 23.16 | 6,585,923 | -0.04% |
| 2026-08-18 | 23 | 23.222 | 22.96 | 23.17 | 5,073,455 | +0.09% |
| 2026-08-17 | 23.24 | 23.31 | 23.035 | 23.15 | 5,925,957 | -0.94% |
| 2026-08-14 | 23.15 | 23.41 | 23.15 | 23.37 | 5,398,862 | +1.17% |
| 2026-08-13 | 23.13 | 23.29 | 23.08 | 23.1 | 5,039,590 | -0.04% |
| 2026-08-12 | 23.32 | 23.365 | 23.03 | 23.11 | 6,052,411 | -0.77% |
| 2026-08-11 | 23.55 | 23.715 | 23.285 | 23.29 | 5,125,401 | -0.68% |
| 2026-08-10 | 23.41 | 23.57 | 23.345 | 23.45 | 3,313,116 | -0.76% |
| 2026-08-07 | 23.51 | 23.72 | 23.44 | 23.63 | 4,637,518 | +0.85% |
| 2026-08-06 | 23.84 | 23.95 | 23.68 | 23.77 | 14,363,903 | -0.34% |
| 2026-08-05 | 23.89 | 23.915 | 23.67 | 23.85 | 8,861,590 | -0.17% |
| 2026-08-04 | 23.65 | 23.99 | 23.65 | 23.89 | 5,476,955 | -0.87% |
| 2026-08-03 | 24.16 | 24.38 | 23.92 | 24.1 | 4,697,871 | +0.71% |
| 2026-07-31 | 23.93 | 24.04 | 23.8 | 23.93 | 7,161,544 | -0.87% |
| 2026-07-30 | 24.34 | 24.395 | 23.995 | 24.14 | 5,396,851 | +0.46% |
| 2026-07-29 | 23.5 | 24.055 | 23.5 | 24.03 | 11,634,511 | +1.91% |
| 2026-07-28 | 23.3 | 23.97 | 23.27 | 23.58 | 12,721,407 | +1.55% |
| 2026-07-27 | 23.28 | 23.375 | 23.105 | 23.22 | 13,591,946 | -0.04% |
| 2026-07-24 | 23.43 | 23.65 | 23.225 | 23.23 | 14,143,252 | +0.43% |
| 2026-07-23 | 22.91 | 23.185 | 22.66 | 23.13 | 8,953,879 | -0.22% |
| 2026-07-22 | 23.6 | 23.77 | 23.065 | 23.18 | 9,982,243 | -2.32% |
| 2026-07-21 | 23.55 | 23.935 | 23.55 | 23.73 | 11,441,813 | +0.55% |
| 2026-07-20 | 24.76 | 24.913 | 23.29 | 23.6 | 26,361,727 | -10.54% |
| 2026-07-17 | 26.48 | 26.7 | 26.19 | 26.38 | 5,158,442 | +0.27% |
| 2026-07-16 | 26.12 | 26.47 | 26 | 26.31 | 7,701,398 | +0.46% |
| 2026-07-15 | 26.07 | 26.415 | 26.04 | 26.19 | 6,030,412 | +0.85% |
| 2026-07-14 | 26.15 | 26.18 | 25.91 | 25.97 | 5,327,517 | -1.67% |
| 2026-07-13 | 26.65 | 26.746 | 26.32 | 26.41 | 8,003,185 | -0.38% |
| 2026-07-10 | 26.78 | 26.88 | 26.47 | 26.51 | 4,656,602 | -0.04% |
| 2026-07-09 | 26.48 | 26.59 | 26.345 | 26.52 | 6,800,096 | +1.41% |
| 2026-07-08 | 26.52 | 26.65 | 26.15 | 26.15 | 7,138,132 | -3.61% |
| 2026-07-07 | 27.39 | 27.5 | 27.1 | 27.13 | 10,943,963 | -0.99% |
| 2026-07-06 | 26.6 | 27.49 | 26.6 | 27.4 | 12,843,189 | +6.33% |
| 2026-07-02 | 25.78 | 25.87 | 25.425 | 25.77 | 5,609,947 | +0.86% |
| 2026-07-01 | 25.43 | 25.99 | 25.33 | 25.55 | 9,697,394 | -1.08% |
| 2026-06-30 | 25.69 | 25.955 | 25.56 | 25.83 | 7,546,697 | -0.31% |
| 2026-06-29 | 25.73 | 25.91 | 25.53 | 25.91 | 7,562,770 | +0.66% |
| 2026-06-26 | 25.42 | 25.895 | 25.385 | 25.74 | 6,116,584 | +1.46% |
| 2026-06-25 | 25.5 | 25.8 | 25.34 | 25.37 | 7,878,145 | -0.74% |
| 2026-06-24 | 25.4 | 25.715 | 25.225 | 25.56 | 5,788,432 | +2.16% |
| 2026-06-23 | 24.62 | 25.045 | 24.5 | 25.02 | 6,219,310 | -0.28% |
| 2026-06-22 | 25.1 | 25.305 | 24.8 | 25.09 | 10,807,684 | +0.12% |
| 2026-06-18 | 25.26 | 25.4 | 24.825 | 25.06 | 8,683,659 | +1.21% |
| 2026-06-17 | 25.32 | 25.49 | 24.69 | 24.76 | 6,302,510 | -2.02% |
| 2026-06-16 | 24.95 | 25.35 | 24.875 | 25.27 | 8,632,713 | +2.14% |
| 2026-06-15 | 24.52 | 25.175 | 24.52 | 24.74 | 10,040,740 | +2.36% |
| 2026-06-12 | 24.38 | 24.64 | 24.03 | 24.17 | 7,574,280 | +1.51% |
| 2026-06-11 | 23.29 | 23.82 | 23.225 | 23.81 | 15,318,055 | +2.63% |
| 2026-06-10 | 23.51 | 23.7 | 23.19 | 23.2 | 13,223,841 | -0.39% |
| 2026-06-09 | 23.31 | 23.42 | 23.2 | 23.29 | 20,862,231 | +1.22% |
| 2026-06-08 | 23.29 | 23.41 | 22.91 | 23.01 | 12,181,898 | -1.71% |
| 2026-06-05 | 23.85 | 23.855 | 23.335 | 23.41 | 9,124,860 | -2.58% |
| 2026-06-04 | 23.86 | 24.36 | 23.86 | 24.03 | 9,322,434 | +2.04% |
| 2026-06-03 | 23.6 | 23.95 | 23.5 | 23.55 | 8,281,420 | +0.04% |
| 2026-06-02 | 23.655 | 23.81 | 23.435 | 23.54 | 7,663,399 | -0.25% |
| 2026-06-01 | 23.5 | 23.695 | 23.42 | 23.6 | 6,999,064 | -0.76% |
| 2026-05-29 | 23.78 | 24.045 | 23.71 | 23.78 | 9,220,569 | +0.51% |
| 2026-05-28 | 23.64 | 23.775 | 23.31 | 23.66 | 9,584,902 | -0.50% |
| 2026-05-27 | 24.32 | 24.535 | 23.655 | 23.78 | 10,388,785 | -4.11% |
| 2026-05-26 | 25.08 | 25.3 | 24.75 | 24.8 | 7,250,441 | +0.24% |
| 2026-05-22 | 24.9 | 25.08 | 24.59 | 24.74 | 7,095,833 | +0.49% |
| 2026-05-21 | 24.47 | 24.72 | 24.08 | 24.62 | 11,836,593 | -0.04% |
| 2026-05-20 | 24.26 | 24.685 | 24.145 | 24.63 | 15,002,323 | +1.53% |
| 2026-05-19 | 24.2 | 24.335 | 23.94 | 24.26 | 13,512,072 | -1.50% |
| 2026-05-18 | 24.47 | 24.89 | 24.45 | 24.63 | 7,379,975 | +0.74% |
| 2026-05-15 | 24.61 | 24.65 | 24.31 | 24.45 | 8,695,060 | -1.57% |
| 2026-05-14 | 24.35 | 25.01 | 24.35 | 24.84 | 6,137,449 | +4.02% |
| 2026-05-13 | 23.79 | 24.11 | 23.75 | 23.88 | 11,568,316 | -0.67% |
| 2026-05-12 | 23.945 | 24.177 | 23.82 | 24.04 | 8,419,528 | -0.66% |