HDFC Bank Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	23.700	23.700	23.700	23.700	23.700	0
2026-07-28	23.700	23.700	23.700	23.700	23.700	0
2026-07-27	23.700	23.700	23.700	23.700	23.700	0
2026-07-24	23.800	23.800	23.700	23.700	23.700	21
2026-07-23	23.390	23.390	23.390	23.390	23.390	6
2026-07-22	23.950	23.950	23.950	23.950	23.950	0
2026-07-21	23.950	23.950	23.950	23.950	23.950	1
2026-07-20	25.750	25.890	24.000	24.060	24.060	2,262
2026-07-17	26.800	26.800	26.800	26.800	26.800	19
2026-07-16	26.830	26.830	26.800	26.800	26.800	512
2026-07-15	26.750	26.750	26.750	26.750	26.750	2
2026-07-14	27.200	27.200	27.200	27.200	27.200	0
2026-07-13	27.200	27.200	27.200	27.200	27.200	100
2026-07-10	27.200	27.200	27.200	27.200	27.200	0
2026-07-09	27.340	27.340	27.200	27.200	27.200	11
2026-07-08	28.380	28.380	27.120	27.120	27.120	3
2026-07-07	28.100	28.100	27.860	28.100	28.100	11
2026-07-06	28.100	28.100	28.100	28.100	28.100	1,995
2026-07-03	26.830	26.830	26.830	26.830	26.830	0
2026-07-02	26.850	26.850	26.830	26.830	26.830	10
2026-07-01	26.920	27.000	26.600	26.950	26.950	1,276
2026-06-30	26.650	26.650	26.650	26.650	26.650	765
2026-06-29	26.460	26.460	26.460	26.460	26.460	1
2026-06-26	26.460	26.460	26.460	26.460	26.460	0
2026-06-25	26.600	26.600	26.460	26.460	26.460	33
2026-06-24	26.990	26.990	26.460	26.460	26.460	971
2026-06-23	25.870	25.950	25.870	25.950	25.950	790
2026-06-22	26.100	26.100	25.750	25.750	25.750	2,529
2026-06-19	25.510	25.510	25.510	25.510	25.510	70
2026-06-18	25.850	26.230	25.850	26.230	26.230	114
2026-06-17	25.700	26.000	25.230	25.230	25.230	1,948
2026-06-16	27.430	27.430	26.100	27.100	26.728	2,601
2026-06-15	24.680	25.370	24.250	24.880	24.539	500
2026-06-12	24.570	24.570	24.410	24.410	24.076	504
2026-06-11	24.000	24.000	24.000	24.000	23.672	0
2026-06-10	24.000	24.000	24.000	24.000	23.672	250
2026-06-09	23.950	23.950	23.950	23.950	23.623	0
2026-06-08	23.960	23.960	23.870	23.950	23.623	1,013
2026-06-05	24.250	24.250	24.250	24.250	23.919	0
2026-06-03	24.250	24.250	24.250	24.250	23.919	0
2026-06-02	24.250	24.250	24.250	24.250	23.919	0
2026-06-01	24.250	24.250	24.250	24.250	23.919	0
2026-05-29	24.350	24.350	24.250	24.250	23.919	202
2026-05-28	24.490	24.490	23.800	23.800	23.475	250
2026-05-27	25.000	25.000	25.000	25.000	24.658	0
2026-05-26	25.000	25.000	25.000	25.000	24.658	4
2026-05-25	25.030	25.030	25.030	25.030	24.688	4
2026-05-22	24.650	24.650	24.650	24.650	24.313	0
2026-05-21	24.650	24.650	24.650	24.650	24.313	0
2026-05-20	24.600	24.650	24.600	24.650	24.313	202
2026-05-19	24.170	24.360	24.170	24.350	24.017	1,246
2026-05-18	24.670	24.670	24.670	24.670	24.333	0
2026-05-15	25.150	25.150	24.670	24.670	24.333	454
2026-05-14	24.460	24.950	24.460	24.900	24.560	4,895
2026-05-13	23.160	23.450	23.160	23.450	23.129	23
2026-05-12	23.640	23.640	23.640	23.640	23.317	500
2026-05-11	25.660	25.660	25.660	25.660	25.309	0
2026-05-08	25.660	25.660	25.660	25.660	25.309	0
2026-05-07	25.660	25.660	25.660	25.660	25.309	2
2026-05-06	25.400	25.400	25.400	25.400	25.053	2

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.3423 INR
2025-07-29	0.2762 INR
2025-06-24	1.3592 INR
2024-05-07	1.2712 INR
2023-05-11	1.0974 INR
2022-05-11	1.2107 INR
2022-05-10	0.9897 INR
2021-06-28	0.5687 INR
2021-06-25	0.4171 INR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.