Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hdfc Bank (HDB) Historical Prices

HDB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.0022.3121.9622.1822.18+1.74%7,440,4130.80
Oct 29, 202621.6221.8321.5321.8021.80+1.16%5,078,8600.55
Oct 28, 202621.6221.6821.4721.5521.55+0.89%11,911,0101.29
Oct 27, 202621.7121.7421.3621.3621.36-1.61%6,428,7790.70
Oct 26, 202621.9922.1121.6021.7121.71-1.72%7,756,8790.84
Oct 23, 202622.2022.3721.9322.0922.09-1.56%7,363,3270.79
Oct 22, 202622.2822.6022.2822.4422.44-1.01%9,912,5661.05
Oct 21, 202622.7522.9022.5922.6722.67-1.69%6,443,9750.67
Oct 20, 202623.3023.5123.0323.0623.06-0.09%8,585,9700.90
Oct 19, 202622.7023.2022.6623.0823.08-3.19%13,141,5101.38
Oct 16, 202623.7124.0023.4223.8423.84+1.32%15,317,9301.62
Oct 15, 202623.2223.6323.1923.5323.53+3.98%10,996,3101.14
Oct 14, 202622.6522.7322.3522.6322.63-0.57%5,622,1050.58
Oct 13, 202622.8022.9722.6022.7622.76+0.80%6,516,3020.67
Oct 12, 202622.2922.6722.2922.5822.58+1.35%4,346,5290.45
Oct 09, 202622.2022.3222.0422.2822.28+1.23%4,073,5950.42
Oct 08, 202621.8822.1521.7122.0122.01-0.59%13,688,6201.42
Oct 07, 202622.1122.1821.9322.1422.14-1.25%7,511,9600.78
Oct 06, 202622.3322.6022.2122.4222.42+1.40%10,233,0801.07
Oct 05, 202622.1222.2522.0322.1122.11-1.03%7,854,3360.82
Oct 02, 202623.0123.0122.2222.3422.34-2.66%12,485,0601.31
Oct 01, 202623.0123.5522.6022.9522.95+2.73%18,238,4711.93
Sep 30, 202622.4022.5222.2622.3422.34-1.33%7,808,1860.84
Sep 29, 202622.5122.6722.3822.6422.64+1.03%8,771,7370.95
Sep 28, 202622.4422.6422.3322.4122.41-2.61%7,709,7750.83
Sep 25, 202623.2723.3222.9123.0123.01+0.79%4,885,4470.52
Sep 24, 202622.7522.9922.7522.8322.83+0.18%14,048,0101.52
Sep 23, 202623.3023.4522.7522.7922.79-2.65%12,542,5101.37
Sep 22, 202623.7023.7523.2423.4123.41-1.01%12,022,3901.33
Sep 21, 202623.4323.7823.4323.6523.65+2.12%11,739,7701.31
Sep 18, 202623.0323.3522.9223.1623.16+2.21%9,359,9501.05
Sep 17, 202622.5522.7622.3522.6622.66+1.25%7,528,6850.84
Sep 16, 202622.7422.7822.2622.3822.38-0.89%8,531,3160.97
Sep 15, 202622.8422.9522.5422.5822.58-1.35%7,755,1110.88
Sep 14, 202623.4123.4322.8922.8922.89-1.93%8,820,0051.00
Sep 11, 202622.4023.5522.2823.3423.34+6.87%27,228,7893.20
Sep 10, 202621.9922.0021.7721.8421.84-1.09%7,475,4240.87
Sep 09, 202622.2722.2721.9422.0822.08-1.78%7,223,6130.84
Sep 08, 202622.8822.9022.4022.4822.48-3.02%8,669,5571.00
Sep 07, 202623.2523.4023.1323.1823.18+0.00%00.00
Sep 04, 202623.2523.4023.1323.1823.18-0.43%8,545,2610.94
Sep 03, 202623.3623.4623.0823.2823.28+0.30%7,602,5060.83
Sep 02, 202622.7923.2222.7323.2123.21+1.13%11,156,5801.22
Sep 01, 202622.6623.0022.6522.9522.95+1.10%12,607,7801.39
Aug 31, 202622.5622.8022.3022.7022.70-1.65%11,395,6801.26
Aug 28, 202622.8223.1522.7823.0823.08+2.76%21,841,6092.49
Aug 27, 202623.0423.0922.4522.4622.46-3.06%12,378,9201.42
Aug 26, 202623.5223.5723.1623.1723.17-1.95%18,071,8012.11
Aug 25, 202623.5323.7523.2723.6323.63+0.38%12,416,6101.46
Aug 24, 202623.3523.6823.1023.5423.54-0.25%7,599,2050.89