NYSE:HDB | Historical Stock Price | HDFC BANK LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$1.42$3.45$8.38$20.37$49.522001-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.27$2.341,174,000——
2004-12-30$2.25$2.311,068,000——
2004-12-29$2.24$2.30804,000——
2004-12-28$2.21$2.28394,000——
2004-12-27$2.19$2.261,972,000——
2004-12-23$2.15$2.223,362,000——
2004-12-22$2.11$2.182,650,000——
2004-12-21$2.11$2.171,376,000——
2004-12-20$2.03$2.09480,000——
2004-12-17$2.01$2.071,072,000——
2004-12-16$2.00$2.06974,000——
2004-12-15$2.00$2.06796,000——
2004-12-14$1.93$1.99816,000——
2004-12-13$1.94$2.002,224,000——
2004-12-10$1.93$1.992,858,000——
2004-12-09$1.93$1.999,436,000——
2004-12-08$2.06$2.121,790,000——
2004-12-07$2.09$2.151,538,000——
2004-12-06$2.09$2.152,016,000——
2004-12-03$2.09$2.152,118,000——
2004-12-02$2.12$2.182,886,000——
2004-12-01$2.09$2.153,980,000——
2004-11-30$2.05$2.113,182,000——
2004-11-29$2.03$2.092,220,000——
2004-11-26$2.02$2.08878,000——
2004-11-24$2.00$2.061,550,000——
2004-11-23$2.00$2.061,474,000——
2004-11-22$2.02$2.08580,000——
2004-11-19$2.03$2.10896,000——
2004-11-18$2.08$2.143,080,000——
2004-11-17$2.02$2.081,530,000——
2004-11-16$2.03$2.102,072,000——
2004-11-15$1.99$2.051,672,000——
2004-11-12$2.01$2.07992,000——
2004-11-11$1.95$2.00872,000——
2004-11-10$1.96$2.021,478,000——
2004-11-09$1.98$2.043,240,000——
2004-11-08$1.88$1.934,310,000——
2004-11-05$1.86$1.913,452,000——
2004-11-04$1.79$1.841,978,000——
2004-11-03$1.77$1.821,068,000——
2004-11-02$1.74$1.791,216,000——
2004-11-01$1.70$1.752,270,000——
2004-10-29$1.76$1.812,834,000——
2004-10-28$1.68$1.731,834,000——
2004-10-27$1.70$1.751,756,000——
2004-10-26$1.62$1.672,010,000——
2004-10-25$1.58$1.631,454,000——
2004-10-22$1.61$1.661,320,000——
2004-10-21$1.62$1.674,620,000——
2004-10-20$1.59$1.642,458,000——
2004-10-19$1.63$1.68710,000——
2004-10-18$1.64$1.691,384,000——
2004-10-15$1.66$1.71690,000——
2004-10-14$1.64$1.68798,000——
2004-10-13$1.65$1.70402,000——
2004-10-12$1.65$1.70516,000——
2004-10-11$1.65$1.70278,000——
2004-10-08$1.66$1.71438,000——
2004-10-07$1.64$1.69474,000——
2004-10-06$1.64$1.69662,000——
2004-10-05$1.64$1.691,212,000——
2004-10-04$1.68$1.73778,000——
2004-10-01$1.68$1.73634,000——
2004-09-30$1.70$1.75718,000——
2004-09-29$1.60$1.651,194,000——
2004-09-28$1.60$1.65394,000——
2004-09-27$1.59$1.641,422,000——
2004-09-24$1.60$1.65882,000——
2004-09-23$1.63$1.681,396,000——
2004-09-22$1.61$1.661,264,000——
2004-09-21$1.54$1.58186,000——
2004-09-20$1.53$1.58890,000——
2004-09-17$1.49$1.54342,000——
2004-09-16$1.48$1.521,392,000——
2004-09-15$1.49$1.53262,000——
2004-09-14$1.46$1.50304,000——
2004-09-13$1.46$1.5144,000——
2004-09-10$1.47$1.51212,000——
2004-09-09$1.46$1.51204,000——
2004-09-08$1.48$1.52972,000——
2004-09-07$1.42$1.47292,000——
2004-09-03$1.43$1.4788,000——
2004-09-02$1.42$1.46352,000——
2004-09-01$1.43$1.47730,000——
2004-08-31$1.41$1.45300,000——
2004-08-30$1.41$1.45276,000——
2004-08-27$1.40$1.44110,000——
2004-08-26$1.40$1.44346,000——
2004-08-25$1.38$1.421,836,000——
2004-08-24$1.39$1.43442,000——
2004-08-23$1.39$1.43554,000——
2004-08-20$1.38$1.43344,000——
2004-08-19$1.39$1.44366,000——
2004-08-18$1.38$1.421,246,000——
2004-08-17$1.38$1.42868,000——
2004-08-16$1.38$1.42532,000——
2004-08-13$1.37$1.41796,000——
2004-08-12$1.36$1.40150,000——
2004-08-11$1.36$1.40396,000——
2004-08-10$1.35$1.39690,000——
2004-08-09$1.32$1.362,560,000——
2004-08-06$1.32$1.36634,000——
2004-08-05$1.33$1.37554,000——
2004-08-04$1.31$1.35700,000——
2004-08-03$1.34$1.38772,000——
2004-08-02$1.35$1.391,858,000——
2004-07-30$1.35$1.393,142,000——
2004-07-29$1.35$1.39792,000——
2004-07-28$1.34$1.38836,000——
2004-07-27$1.33$1.37584,000——
2004-07-26$1.30$1.331,820,000——
2004-07-23$1.31$1.35300,000——
2004-07-22$1.31$1.35818,000——
2004-07-21$1.32$1.361,140,000——
2004-07-20$1.31$1.35452,000——
2004-07-19$1.33$1.37820,000——
2004-07-16$1.33$1.37424,000——
2004-07-15$1.34$1.38218,000——
2004-07-14$1.37$1.41882,000——
2004-07-13$1.36$1.40790,000——
2004-07-12$1.36$1.40782,000——
2004-07-09$1.36$1.40240,000——
2004-07-08$1.34$1.38282,000——
2004-07-07$1.35$1.39788,000——
2004-07-06$1.38$1.421,584,000——
2004-07-02$1.36$1.40676,000——
2004-07-01$1.34$1.381,356,000——
2004-06-30$1.34$1.382,758,000——
2004-06-29$1.35$1.39328,000——
2004-06-28$1.38$1.421,248,000——
2004-06-25$1.34$1.381,854,000——
2004-06-24$1.34$1.381,502,000——
2004-06-23$1.33$1.376,676,000——
2004-06-22$1.37$1.411,198,000——
2004-06-21$1.41$1.46850,000——
2004-06-18$1.42$1.46518,000——
2004-06-17$1.46$1.50980,000——
2004-06-16$1.47$1.521,596,000——
2004-06-15$1.48$1.522,294,000——
2004-06-14$1.45$1.494,356,000——
2004-06-10$1.47$1.521,512,000——
2004-06-09$1.43$1.472,100,000——
2004-06-08$1.44$1.481,088,000——
2004-06-07$1.43$1.483,074,000——
2004-06-04$1.37$1.421,338,000——
2004-06-03$1.33$1.372,240,000——
2004-06-02$1.35$1.394,524,000——
2004-06-01$1.40$1.44384,000——
2004-05-28$1.42$1.465,842,000——
2004-05-27$1.41$1.455,246,000——
2004-05-26$1.40$1.441,074,000——
2004-05-25$1.42$1.4610,432,000——
2004-05-24$1.32$1.361,270,000——
2004-05-21$1.30$1.34690,000——
2004-05-20$1.31$1.351,458,000——
2004-05-19$1.32$1.362,570,000——
2004-05-18$1.31$1.356,368,000——
2004-05-17$1.15$1.1814,434,000——
2004-05-14$1.30$1.344,790,000——
2004-05-13$1.49$1.53502,000——
2004-05-12$1.46$1.511,116,000——
2004-05-11$1.50$1.54984,000——
2004-05-10$1.48$1.53938,000——
2004-05-07$1.54$1.59550,000——
2004-05-06$1.56$1.611,144,000——
2004-05-05$1.63$1.681,834,000——
2004-05-04$1.56$1.60866,000——
2004-05-03$1.50$1.532,370,000——
2004-04-30$1.45$1.481,238,000——
2004-04-29$1.50$1.54984,000——
2004-04-28$1.56$1.59986,000——
2004-04-27$1.56$1.60810,000——
2004-04-26$1.55$1.58398,000——
2004-04-23$1.56$1.591,164,000——
2004-04-22$1.49$1.522,276,000——
2004-04-21$1.56$1.59728,000——
2004-04-20$1.54$1.58616,000——
2004-04-19$1.54$1.57352,000——
2004-04-16$1.54$1.581,046,000——
2004-04-15$1.50$1.53804,000——
2004-04-14$1.53$1.56916,000——
2004-04-13$1.55$1.581,048,000——
2004-04-12$1.55$1.58572,000——
2004-04-08$1.54$1.57256,000——
2004-04-07$1.56$1.59736,000——
2004-04-06$1.57$1.601,134,000——
2004-04-05$1.56$1.601,104,000——
2004-04-02$1.56$1.591,466,000——
2004-04-01$1.54$1.582,578,000——
2004-03-31$1.50$1.542,926,000——
2004-03-30$1.47$1.511,330,000——
2004-03-29$1.50$1.531,624,000——
2004-03-26$1.46$1.491,160,000——
2004-03-25$1.45$1.481,010,000——
2004-03-24$1.43$1.46698,000——
2004-03-23$1.41$1.441,692,000——
2004-03-22$1.40$1.431,872,000——
2004-03-19$1.46$1.49664,000——
2004-03-18$1.48$1.51524,000——
2004-03-17$1.51$1.551,574,000——
2004-03-16$1.49$1.53546,000——
2004-03-15$1.50$1.531,984,000——
2004-03-12$1.51$1.54844,000——
2004-03-11$1.51$1.54518,000——
2004-03-10$1.52$1.551,652,000——
2004-03-09$1.51$1.551,620,000——
2004-03-08$1.57$1.61298,000——
2004-03-05$1.58$1.61950,000——
2004-03-04$1.54$1.57896,000——
2004-03-03$1.55$1.58788,000——
2004-03-02$1.55$1.591,020,000——
2004-03-01$1.57$1.602,414,000——
2004-02-27$1.52$1.55866,000——
2004-02-26$1.51$1.541,904,000——
2004-02-25$1.49$1.522,060,000——
2004-02-24$1.54$1.58896,000——
2004-02-23$1.51$1.541,762,000——
2004-02-20$1.51$1.542,288,000——
2004-02-19$1.51$1.553,530,000——
2004-02-18$1.57$1.61970,000——
2004-02-17$1.57$1.601,748,000——
2004-02-13$1.55$1.582,754,000——
2004-02-12$1.53$1.562,272,000——
2004-02-11$1.51$1.541,854,000——
2004-02-10$1.49$1.53628,000——
2004-02-09$1.49$1.531,280,000——
2004-02-06$1.51$1.554,320,000——
2004-02-05$1.41$1.442,832,000——
2004-02-04$1.39$1.422,098,000——
2004-02-03$1.44$1.471,008,000——
2004-02-02$1.45$1.492,770,000——
2004-01-30$1.45$1.481,566,000——
2004-01-29$1.44$1.472,750,000——
2004-01-28$1.48$1.512,626,000——
2004-01-27$1.52$1.552,946,000——
2004-01-26$1.62$1.661,256,000——
2004-01-23$1.63$1.661,796,000——
2004-01-22$1.64$1.671,172,000——
2004-01-21$1.65$1.692,158,000——
2004-01-20$1.61$1.651,692,000——
2004-01-16$1.60$1.631,542,000——
2004-01-15$1.66$1.701,892,000——
2004-01-14$1.66$1.692,038,000——
2004-01-13$1.60$1.633,558,000——
2004-01-12$1.62$1.663,850,000——
2004-01-09$1.66$1.691,544,000——
2004-01-08$1.68$1.711,450,000——
2004-01-07$1.72$1.762,030,000——
2004-01-06$1.68$1.721,050,000——
2004-01-05$1.68$1.713,744,000——
2004-01-02$1.59$1.631,994,000——