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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.68$36.011,028,600——
2019-12-30$31.47$35.771,960,400——
2019-12-27$31.56$35.871,466,600——
2019-12-26$31.65$35.971,407,400——
2019-12-24$31.89$36.25950,200——
2019-12-23$31.89$36.241,988,200——
2019-12-20$32.20$36.601,942,200——
2019-12-19$32.08$36.462,063,200——
2019-12-18$32.38$36.802,743,000——
2019-12-17$32.19$36.583,836,200——
2019-12-16$31.63$35.952,267,400——
2019-12-13$31.73$36.062,430,000——
2019-12-12$31.72$36.051,960,200——
2019-12-11$31.59$35.912,419,600——
2019-12-10$31.49$35.793,054,000——
2019-12-09$31.15$35.411,915,000——
2019-12-06$31.20$35.462,465,800——
2019-12-05$31.22$35.482,298,400——
2019-12-04$31.19$35.452,816,800——
2019-12-03$30.81$35.011,780,200——
2019-12-02$30.99$35.222,190,800——
2019-11-29$30.88$35.091,877,000——
2019-11-27$31.70$36.022,024,800——
2019-11-26$31.37$35.651,859,400——
2019-11-25$31.20$35.463,342,400——
2019-11-22$30.81$35.011,560,200——
2019-11-21$30.84$35.063,403,400——
2019-11-20$30.89$35.102,076,600——
2019-11-19$30.71$34.912,489,200——
2019-11-18$30.70$34.892,121,600——
2019-11-15$30.98$35.211,807,000——
2019-11-14$31.05$35.292,657,000——
2019-11-13$30.75$34.951,923,200——
2019-11-12$30.79$34.992,035,000——
2019-11-11$30.92$35.151,150,000——
2019-11-08$30.91$35.132,239,400——
2019-11-07$31.14$35.391,873,400——
2019-11-06$31.06$35.302,155,800——
2019-11-05$30.50$34.664,101,000——
2019-11-04$30.82$35.032,328,200——
2019-11-01$30.79$34.993,117,000——
2019-10-31$30.55$34.724,307,400——
2019-10-30$30.62$34.803,067,400——
2019-10-29$30.38$34.523,093,600——
2019-10-28$30.05$34.152,858,000——
2019-10-25$30.05$34.164,344,800——
2019-10-24$29.97$34.064,152,000——
2019-10-23$29.68$33.743,668,000——
2019-10-22$29.39$33.403,103,000——
2019-10-21$29.31$33.312,391,800——
2019-10-18$28.54$32.432,287,400——
2019-10-17$28.85$32.792,990,200——
2019-10-16$28.67$32.583,310,600——
2019-10-15$28.51$32.413,346,000——
2019-10-14$27.91$31.721,660,400——
2019-10-11$28.02$31.852,023,000——
2019-10-10$28.21$32.063,427,000——
2019-10-09$28.39$32.272,624,200——
2019-10-08$27.97$31.795,071,200——
2019-10-07$27.91$31.724,367,600——
2019-10-04$27.61$31.385,815,200——
2019-10-03$28.81$32.753,571,400——
2019-10-02$28.24$32.093,509,200——
2019-10-01$28.71$32.633,034,600——
2019-09-30$28.53$32.424,005,600——
2019-09-27$29.13$33.105,215,600——
2019-09-26$29.51$33.545,894,000——
2019-09-25$28.75$32.689,768,400——
2019-09-24$28.96$32.917,174,400——
2019-09-23$29.59$33.639,363,200——
2019-09-20$28.05$31.8812,396,000——
2019-09-19$25.64$29.142,855,200——
2019-09-18$25.73$29.242,435,200——
2019-09-17$25.97$29.511,984,400——
2019-09-16$25.96$29.512,804,000——
2019-09-13$26.24$29.833,209,200——
2019-09-12$26.23$29.815,562,000——
2019-09-11$26.25$29.845,760,800——
2019-09-10$25.93$29.482,813,600——
2019-09-09$26.08$29.653,858,400——
2019-09-06$26.08$29.646,529,200——
2019-09-05$25.89$29.439,155,600——
2019-09-04$26.33$29.936,520,800——
2019-09-03$26.25$29.843,032,800——
2019-08-30$26.95$30.633,070,000——
2019-08-29$26.74$30.392,086,000——
2019-08-28$26.74$30.392,671,600——
2019-08-27$27.00$30.695,365,600——
2019-08-26$26.75$30.408,740,800——
2019-08-23$26.54$30.169,108,000——
2019-08-22$26.34$29.945,860,800——
2019-08-21$27.34$31.073,492,000——
2019-08-20$27.35$31.082,681,600——
2019-08-19$27.22$30.942,060,800——
2019-08-16$27.63$31.403,090,000——
2019-08-15$27.43$31.182,074,800——
2019-08-14$27.28$31.003,011,200——
2019-08-13$27.78$31.573,211,600——
2019-08-12$28.25$32.101,603,200——
2019-08-09$28.22$32.073,290,400——
2019-08-08$28.15$31.995,639,200——
2019-08-07$27.73$31.524,652,800——
2019-08-06$27.95$31.772,579,200——
2019-08-05$27.36$31.104,458,800——
2019-08-02$28.46$32.342,634,400——
2019-08-01$28.65$32.562,421,600——
2019-07-31$28.75$32.674,650,400——
2019-07-30$28.48$32.303,187,200——
2019-07-29$28.75$32.612,524,400——
2019-07-26$28.79$32.663,845,200——
2019-07-25$29.10$33.012,840,000——
2019-07-24$29.21$33.143,799,600——
2019-07-23$28.83$32.708,250,800——
2019-07-22$29.38$33.326,832,000——
2019-07-19$30.84$34.994,181,600——
2019-07-18$31.77$36.042,122,000——
2019-07-17$31.48$35.711,587,600——
2019-07-16$31.31$35.521,792,800——
2019-07-15$31.48$35.712,091,600——
2019-07-12$31.49$35.721,993,600——
2019-07-11$32.01$36.322,285,200——
2019-07-10$31.69$35.953,899,200——
2019-07-09$31.11$35.293,851,200——
2019-07-08$31.55$35.793,621,600——
2019-07-05$32.45$36.812,709,200——
2019-07-03$32.83$37.24839,600——
2019-07-02$32.83$37.241,808,000——
2019-07-01$32.74$37.142,469,600——
2019-06-28$32.51$36.882,979,200——
2019-06-27$32.19$36.521,790,400——
2019-06-26$31.95$36.243,583,600——
2019-06-25$31.89$36.172,347,200——
2019-06-24$31.88$36.171,973,600——
2019-06-21$31.70$35.962,427,200——
2019-06-20$32.19$36.521,997,600——
2019-06-19$31.66$35.922,468,000——
2019-06-18$31.70$35.782,408,000——
2019-06-17$31.76$35.852,016,800——
2019-06-14$32.08$36.201,648,000——
2019-06-13$31.86$35.961,872,000——
2019-06-12$32.07$36.203,599,600——
2019-06-11$32.54$36.733,410,800——
2019-06-10$32.16$36.293,327,600——
2019-06-07$32.19$36.331,880,400——
2019-06-06$31.93$36.043,216,000——
2019-06-05$32.01$36.132,873,200——
2019-06-04$31.82$35.914,428,000——
2019-06-03$31.51$35.562,779,600——
2019-05-31$31.04$35.031,804,800——
2019-05-30$30.99$34.981,800,400——
2019-05-29$30.82$34.792,399,600——
2019-05-28$31.00$34.993,501,600——
2019-05-24$30.68$34.633,011,200——
2019-05-23$29.85$33.694,098,400——
2019-05-22$30.68$34.622,587,200——
2019-05-21$30.75$34.713,729,200——
2019-05-20$30.97$34.958,582,400——
2019-05-17$29.23$32.984,331,200——
2019-05-16$29.25$33.023,123,600——
2019-05-15$28.72$32.422,198,800——
2019-05-14$29.04$32.781,794,400——
2019-05-13$28.87$32.581,732,800——
2019-05-10$29.28$33.051,851,600——
2019-05-09$28.98$32.702,084,000——
2019-05-08$28.89$32.612,828,800——
2019-05-07$29.34$33.113,027,600——
2019-05-06$29.61$33.421,857,600——
2019-05-03$29.97$33.832,904,400——
2019-05-02$29.82$33.662,597,200——
2019-05-01$29.05$32.792,485,600——
2019-04-30$28.66$32.352,942,000——
2019-04-29$28.64$32.321,814,000——
2019-04-26$28.80$32.502,038,800——
2019-04-25$28.71$32.403,938,800——
2019-04-24$29.00$32.733,108,800——
2019-04-23$28.54$32.212,645,200——
2019-04-22$28.78$32.482,367,600——
2019-04-18$28.98$32.712,148,000——
2019-04-17$28.86$32.572,690,800——
2019-04-16$28.86$32.571,286,800——
2019-04-15$28.54$32.211,753,200——
2019-04-12$28.36$32.011,760,800——
2019-04-11$28.23$31.861,668,400——
2019-04-10$28.26$31.894,047,600——
2019-04-09$28.51$32.182,588,000——
2019-04-08$28.56$32.241,924,400——
2019-04-05$28.57$32.251,564,000——
2019-04-04$28.53$32.192,611,600——
2019-04-03$28.83$32.541,935,200——
2019-04-02$28.90$32.622,582,000——
2019-04-01$28.83$32.531,969,600——
2019-03-29$28.98$32.713,498,800——
2019-03-28$28.41$32.061,702,000——
2019-03-27$28.55$32.232,263,200——
2019-03-26$28.74$32.432,418,800——
2019-03-25$28.04$31.653,166,800——
2019-03-22$28.08$31.692,189,200——
2019-03-21$28.46$32.121,812,800——
2019-03-20$28.50$32.163,094,800——
2019-03-19$28.13$31.742,819,600——
2019-03-18$28.38$32.032,360,400——
2019-03-15$28.00$31.602,734,800——
2019-03-14$27.61$31.162,302,800——
2019-03-13$27.61$31.163,762,400——
2019-03-12$26.98$30.453,393,200——
2019-03-11$26.56$29.984,655,600——
2019-03-08$26.00$29.342,377,200——
2019-03-07$25.69$28.992,074,800——
2019-03-06$25.75$29.064,917,200——
2019-03-05$25.59$28.892,454,000——
2019-03-04$25.11$28.342,351,600——
2019-03-01$25.11$28.343,050,000——
2019-02-28$25.28$28.533,849,200——
2019-02-27$25.08$28.311,691,600——
2019-02-26$25.21$28.451,940,800——
2019-02-25$25.47$28.742,243,600——
2019-02-22$25.06$28.282,356,800——
2019-02-21$25.02$28.241,759,200——
2019-02-20$24.91$28.123,411,600——
2019-02-19$24.58$27.754,165,600——
2019-02-15$25.05$28.273,116,800——
2019-02-14$25.06$28.282,810,800——
2019-02-13$25.35$28.612,752,800——
2019-02-12$25.50$28.782,898,000——
2019-02-11$25.14$28.372,048,400——
2019-02-08$25.07$28.301,535,600——
2019-02-07$25.15$28.383,298,000——
2019-02-06$25.07$28.291,349,200——
2019-02-05$24.96$28.171,635,200——
2019-02-04$24.76$27.952,198,400——
2019-02-01$24.76$27.952,926,400——
2019-01-31$24.56$27.713,729,200——
2019-01-30$23.93$27.015,486,800——
2019-01-29$24.13$27.233,387,200——
2019-01-28$24.54$27.702,703,200——
2019-01-25$24.79$27.972,937,600——
2019-01-24$24.81$28.006,736,000——
2019-01-23$25.09$28.323,145,200——
2019-01-22$25.48$28.763,558,400——
2019-01-18$25.84$29.162,472,000——
2019-01-17$25.72$29.032,019,600——
2019-01-16$25.55$28.842,508,800——
2019-01-15$25.57$28.862,265,200——
2019-01-14$25.22$28.462,366,400——
2019-01-11$25.66$28.961,409,600——
2019-01-10$25.67$28.971,594,400——
2019-01-09$25.73$29.033,790,800——
2019-01-08$25.95$29.293,386,800——
2019-01-07$25.76$29.082,235,600——
2019-01-04$25.90$29.232,209,200——
2019-01-03$25.46$28.731,896,000——
2019-01-02$25.92$29.251,648,800——