HDFC Bank Limited Common Stock (HDB)

Last Price33.80

Change+0.23 (0.67%)

NYSE · Last Trade: Feb 4th, 1:02 PM EST

Historical Prices For HDFC Bank Limited Common Stock (HDB)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/19/2025	35.47	36.16	35.34	35.89	4,805,839	35.89
12/18/2025	35.04	35.47	35.04	35.15	2,397,158	35.15
12/17/2025	35.33	35.39	34.86	35.13	3,251,867	35.13
12/16/2025	35.69	35.78	35.28	35.30	3,599,338	35.30
12/15/2025	35.85	36.15	35.57	35.99	3,475,634	35.99
12/12/2025	35.76	35.97	35.58	35.89	2,994,588	35.89
12/11/2025	35.55	36.02	35.44	35.83	3,801,303	35.83
12/10/2025	34.84	35.55	34.83	35.42	2,585,389	35.42
12/09/2025	35.08	35.40	34.92	35.17	3,131,944	35.17
12/08/2025	35.73	35.73	35.00	35.16	4,116,130	35.16
12/05/2025	36.12	36.12	35.60	35.72	3,101,322	35.72
12/04/2025	35.82	36.09	35.73	35.96	2,412,310	35.96
12/03/2025	36.19	36.35	35.86	35.87	2,896,665	35.87
12/02/2025	35.40	35.87	35.40	35.84	3,951,525	35.84
12/01/2025	36.70	36.78	35.16	35.44	8,688,607	35.44
11/28/2025	36.82	37.01	36.69	36.82	1,572,860	36.82
11/26/2025	36.50	36.77	36.42	36.63	2,228,082	36.63
11/25/2025	36.13	36.22	35.55	36.18	2,708,265	36.18
11/24/2025	36.64	36.66	36.27	36.38	3,873,197	36.38
11/21/2025	36.71	37.05	36.43	36.67	4,854,817	36.67
11/20/2025	36.85	37.34	36.82	36.88	4,282,828	36.88
11/19/2025	37.01	37.12	36.42	36.46	2,994,179	36.46
11/18/2025	36.73	37.29	36.60	37.13	4,245,302	37.13
11/17/2025	36.41	37.10	36.41	36.84	3,954,750	36.84
11/14/2025	36.27	36.50	35.96	36.44	2,389,827	36.44
11/13/2025	36.40	36.40	36.17	36.27	3,740,291	36.27
11/12/2025	36.38	36.55	36.25	36.48	3,588,689	36.48
11/11/2025	36.27	36.75	36.18	36.70	2,600,881	36.70
11/10/2025	35.82	36.14	35.65	36.07	2,416,990	36.07
11/07/2025	35.76	36.14	35.60	35.81	3,479,152	35.81
11/06/2025	35.95	35.95	35.53	35.69	4,087,545	35.69
11/05/2025	36.14	36.19	35.51	35.83	4,880,191	35.83
11/04/2025	36.23	36.37	35.91	36.24	3,778,783	36.24