HDFC Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	24.600	24.600	24.600	24.600	24.264	1
2026-05-04	25.000	25.000	25.000	25.000	24.658	10
2026-04-30	25.100	25.100	25.100	25.100	24.757	8
2026-04-29	25.450	25.450	25.450	25.450	25.102	1
2026-04-28	25.500	25.500	25.450	25.450	25.102	22
2026-04-27	26.050	26.050	26.050	26.050	25.694	0
2026-04-24	26.050	26.050	26.050	26.050	25.694	0
2026-04-23	26.050	26.050	26.050	26.050	25.694	0
2026-04-22	26.050	26.050	26.050	26.050	25.694	2
2026-04-20	27.630	27.630	27.630	27.630	27.252	0
2026-04-17	27.630	27.690	27.630	27.630	27.252	7
2026-04-16	26.800	26.800	26.800	26.800	26.434	1
2026-04-15	27.100	27.350	27.100	27.350	26.976	5
2026-04-14	26.600	26.600	26.600	26.600	26.236	26
2026-04-13	28.130	28.130	26.800	26.800	26.434	2
2026-04-10	27.850	27.850	27.850	27.850	27.469	0
2026-04-09	27.850	27.850	27.850	27.850	27.469	0
2026-04-08	27.330	27.850	27.330	27.850	27.469	578
2026-04-07	25.400	25.400	25.400	25.400	25.053	0
2026-04-06	25.400	25.400	25.400	25.400	25.053	0
2026-04-02	25.400	25.400	25.400	25.400	25.053	0
2026-04-01	25.400	25.400	25.400	25.400	25.053	0
2026-03-31	25.400	25.400	25.400	25.400	25.053	0
2026-03-30	25.400	25.400	25.400	25.400	25.053	7
2026-03-27	28.000	28.000	25.590	25.590	25.240	473
2026-03-26	28.000	28.000	28.000	28.000	27.617	0
2026-03-25	28.000	28.000	28.000	28.000	27.617	0
2026-03-24	28.000	28.000	28.000	28.000	27.617	0
2026-03-23	28.000	28.000	28.000	28.000	27.617	0
2026-03-20	28.000	28.000	28.000	28.000	27.617	0
2026-03-19	28.000	28.000	28.000	28.000	27.617	0
2026-03-18	28.000	28.000	28.000	28.000	27.617	1
2026-03-17	30.060	30.060	30.060	30.060	29.649	0
2026-03-16	30.060	30.060	30.060	30.060	29.649	0
2026-03-13	30.060	30.060	30.060	30.060	29.649	2
2026-03-12	30.370	30.370	30.370	30.370	29.955	0
2026-03-11	30.370	30.370	30.370	30.370	29.955	10
2026-03-10	32.490	32.490	32.490	32.490	32.046	0
2026-03-09	32.490	32.490	32.490	32.490	32.046	0
2026-03-06	32.490	32.490	32.490	32.490	32.046	0
2026-03-05	32.490	32.490	32.490	32.490	32.046	0
2026-03-04	32.490	32.490	32.490	32.490	32.046	0
2026-03-03	32.490	32.490	32.490	32.490	32.046	0
2026-03-02	33.040	33.040	31.780	32.490	32.046	431
2026-02-27	33.160	33.160	33.160	33.160	32.707	2
2026-02-26	33.510	33.510	33.510	33.510	33.052	0
2026-02-25	33.510	33.510	33.510	33.510	33.052	4
2026-02-24	34.720	34.720	34.720	34.720	34.245	0
2026-02-23	34.720	34.720	34.720	34.720	34.245	0
2026-02-20	34.720	34.720	34.720	34.720	34.245	3
2026-02-19	34.040	34.370	34.040	34.370	33.900	7
2026-02-18	34.650	34.650	34.650	34.650	34.176	3
2026-02-13	35.060	35.060	33.880	34.020	33.555	6
2026-02-12	35.070	35.070	35.070	35.070	34.591	0
2026-02-11	35.070	35.070	35.070	35.070	34.591	0
2026-02-10	35.070	35.070	35.070	35.070	34.591	1
2026-02-09	35.510	35.510	35.510	35.510	35.025	0
2026-02-06	35.510	35.510	35.510	35.510	35.025	0
2026-02-05	35.510	35.510	35.510	35.510	35.025	0
2026-02-04	35.510	35.510	35.510	35.510	35.025	5

← NewerPage 3 of 21 · 1,255 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.