HDFC Bank Limited Common Stock (HDB)

Last Price35.89

Change+0.74 (2.11%)

NYSE · Last Trade: Dec 19th, 5:02 PM EST

Historical Prices For HDFC Bank Limited Common Stock (HDB)

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/03/2025	36.31	36.72	36.25	36.50	2,905,008	36.50
10/31/2025	36.32	36.38	35.93	36.22	3,500,578	36.22
10/30/2025	36.80	36.94	36.56	36.88	4,950,859	36.88
10/29/2025	36.99	37.17	36.98	36.99	3,429,341	36.99
10/28/2025	36.64	37.03	36.60	37.00	3,034,930	37.00
10/27/2025	36.89	37.31	36.59	36.64	4,384,578	36.64
10/24/2025	36.53	36.83	36.25	36.76	3,586,172	36.76
10/23/2025	36.97	36.98	36.46	36.46	3,710,294	36.46
10/22/2025	36.65	37.45	36.61	37.18	3,023,787	37.18
10/21/2025	36.53	36.78	36.50	36.69	2,758,383	36.69
10/20/2025	36.83	36.97	36.37	36.63	4,258,788	36.63
10/17/2025	35.81	36.95	35.77	36.74	5,105,252	36.74
10/16/2025	36.10	36.60	35.41	35.44	6,524,846	35.44
10/15/2025	35.31	36.09	35.16	36.05	5,926,090	36.05
10/14/2025	34.81	35.19	34.68	35.11	2,601,322	35.11
10/13/2025	34.82	35.08	34.72	35.08	4,265,392	35.08
10/10/2025	35.16	35.35	34.81	34.82	3,768,526	34.82
10/09/2025	34.50	34.88	34.45	34.77	3,311,621	34.77
10/08/2025	34.87	34.93	34.36	34.58	2,720,096	34.58
10/07/2025	35.15	35.16	34.85	34.91	3,676,397	34.91
10/06/2025	34.55	34.83	34.28	34.83	3,094,218	34.83
10/03/2025	34.12	34.31	33.77	34.25	2,932,287	34.25
10/02/2025	33.95	34.14	33.85	34.09	3,582,032	34.09
10/01/2025	34.70	34.70	33.80	33.80	4,003,112	33.80
9/30/2025	34.01	34.22	33.93	34.16	3,531,467	34.16
9/29/2025	34.20	34.30	34.07	34.14	2,535,611	34.14
9/26/2025	34.32	34.52	34.03	34.15	3,439,490	34.15
9/25/2025	34.55	34.55	34.18	34.25	2,494,948	34.25
9/24/2025	34.45	34.81	34.21	34.46	3,918,208	34.46
9/23/2025	35.07	35.07	34.59	34.66	3,041,745	34.66
9/22/2025	35.10	35.33	34.91	35.06	3,084,033	35.06