HDFC Bank Limited Common Stock (HDB)

Last Price25.39

Change-0.75 (-2.87%)

NYSE · Last Trade: Mar 22nd, 8:11 AM EDT

Historical Prices For HDFC Bank Limited Common Stock (HDB)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	26.11	26.14	25.39	25.39	14,991,506	25.39
3/19/2026	25.90	27.00	25.48	26.14	32,967,269	26.14
3/18/2026	28.46	28.68	26.41	26.62	18,209,606	26.62
3/17/2026	29.06	29.13	28.65	28.71	6,511,039	28.71
3/16/2026	28.84	29.29	28.84	28.99	7,707,378	28.99
3/13/2026	28.35	28.51	28.19	28.23	8,735,996	28.23
3/12/2026	28.46	28.60	28.05	28.39	12,057,900	28.39
3/11/2026	29.04	29.13	28.32	28.50	11,625,294	28.50
3/10/2026	29.72	29.98	29.45	29.48	5,913,382	29.48
3/09/2026	28.93	29.82	28.65	29.72	8,140,339	29.72
3/06/2026	30.01	30.01	29.43	29.47	10,790,530	29.47
3/05/2026	30.64	30.85	30.23	30.39	10,444,816	30.39
3/04/2026	30.84	30.99	30.66	30.79	6,116,236	30.79
3/03/2026	30.51	30.98	30.45	30.85	9,262,911	30.85
3/02/2026	31.27	31.82	31.04	31.56	6,003,121	31.56
2/27/2026	31.78	31.87	31.53	31.85	5,256,283	31.85
2/26/2026	32.15	32.23	31.92	32.00	4,207,789	32.00
2/25/2026	32.19	32.55	32.02	32.15	5,677,981	32.15
2/24/2026	32.40	32.42	31.55	32.23	8,442,820	32.23
2/23/2026	33.22	33.41	32.66	32.69	4,795,631	32.69
2/20/2026	32.75	33.29	32.51	33.09	7,115,255	33.09
2/19/2026	32.82	33.01	32.58	32.70	3,532,768	32.70
2/18/2026	32.74	33.36	32.67	33.35	5,047,805	33.35
2/17/2026	32.96	33.01	32.66	32.81	8,213,338	32.81
2/13/2026	32.35	32.53	32.12	32.52	9,085,321	32.52
2/12/2026	33.18	33.30	32.75	32.86	6,803,797	32.86
2/11/2026	33.59	33.73	33.12	33.21	7,805,511	33.21
2/10/2026	33.85	34.06	33.66	33.99	6,454,169	33.99
2/09/2026	33.58	33.94	33.28	33.86	6,531,499	33.86
2/06/2026	33.99	34.46	33.67	34.46	8,547,445	34.46
2/05/2026	33.73	34.08	33.55	33.99	5,024,385	33.99
2/04/2026	33.91	34.06	33.56	33.95	7,082,437	33.95
2/03/2026	33.51	34.46	33.33	33.57	9,556,000	33.57
2/02/2026	32.22	33.95	32.08	33.79	9,849,582	33.79
1/30/2026	32.27	32.50	32.06	32.38	4,608,848	32.38
1/29/2026	32.54	32.58	32.22	32.55	5,929,534	32.55
1/28/2026	32.48	32.48	32.12	32.31	9,602,997	32.31
1/27/2026	32.49	32.66	32.28	32.44	3,900,632	32.44
1/26/2026	32.15	32.31	32.04	32.15	5,042,186	32.15
1/23/2026	31.89	32.06	31.34	32.06	5,414,379	32.06
1/22/2026	31.94	32.28	31.93	32.10	5,594,761	32.10
1/21/2026	32.09	32.18	31.77	32.13	6,985,268	32.13
1/20/2026	32.18	32.66	31.98	32.34	6,418,872	32.34
1/16/2026	32.54	32.78	32.46	32.65	4,782,794	32.65
1/15/2026	32.93	32.93	32.29	32.51	6,725,782	32.51
1/14/2026	33.00	33.26	32.83	32.92	4,616,189	32.92
1/13/2026	33.51	33.55	32.89	33.20	4,211,310	33.20
1/12/2026	33.06	33.59	32.96	33.52	3,690,830	33.52
1/09/2026	33.10	33.23	32.97	33.10	5,371,166	33.10
1/08/2026	33.20	33.51	33.11	33.39	15,963,266	33.39
1/07/2026	33.58	33.95	33.18	33.20	13,949,319	33.20
1/06/2026	34.14	34.31	33.42	33.43	8,482,833	33.43
1/05/2026	35.75	35.80	34.15	34.17	9,158,115	34.17
1/02/2026	36.65	36.73	36.13	36.48	3,247,643	36.48
12/31/2025	36.50	36.66	36.31	36.54	1,979,717	36.54
12/30/2025	36.36	36.66	36.32	36.44	2,780,742	36.44
12/29/2025	36.07	36.44	36.02	36.34	2,559,390	36.34
12/26/2025	36.17	36.46	36.11	36.46	2,261,334	36.46
12/24/2025	36.16	36.44	36.16	36.40	1,536,815	36.40
12/23/2025	36.34	36.56	36.18	36.28	2,471,792	36.28
12/22/2025	35.86	36.39	35.78	36.29	3,060,110	36.29