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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.13$41.071,621,400——
2020-12-30$36.00$40.922,218,400——
2020-12-29$35.36$40.191,355,600——
2020-12-28$35.30$40.121,550,800——
2020-12-24$34.78$39.53619,400——
2020-12-23$34.54$39.251,093,000——
2020-12-22$34.21$38.881,441,400——
2020-12-21$34.17$38.843,332,200——
2020-12-18$35.22$40.033,400,000——
2020-12-17$35.17$39.983,798,800——
2020-12-16$34.58$39.302,901,000——
2020-12-15$34.40$39.093,455,600——
2020-12-14$33.30$37.853,664,800——
2020-12-11$33.38$37.943,877,400——
2020-12-10$33.74$38.342,795,200——
2020-12-09$33.72$38.333,180,000——
2020-12-08$33.69$38.291,926,200——
2020-12-07$33.67$38.263,530,600——
2020-12-04$33.75$38.364,198,200——
2020-12-03$34.01$38.662,497,400——
2020-12-02$34.87$39.632,040,400——
2020-12-01$35.12$39.912,502,200——
2020-11-30$34.50$39.212,842,800——
2020-11-27$33.91$38.542,343,200——
2020-11-25$34.11$38.763,226,000——
2020-11-24$34.79$39.553,879,600——
2020-11-23$33.31$37.851,742,200——
2020-11-20$33.25$37.792,763,800——
2020-11-19$33.31$37.862,747,000——
2020-11-18$33.58$38.174,145,200——
2020-11-17$34.34$39.032,482,400——
2020-11-16$34.36$39.052,050,400——
2020-11-13$33.96$38.603,429,200——
2020-11-12$33.30$37.853,601,200——
2020-11-11$33.24$37.793,077,000——
2020-11-10$33.66$38.263,389,000——
2020-11-09$33.38$37.944,162,200——
2020-11-06$31.73$36.064,172,800——
2020-11-05$31.17$35.422,389,800——
2020-11-04$30.72$34.922,267,000——
2020-11-03$30.08$34.184,036,400——
2020-11-02$29.52$33.553,989,000——
2020-10-30$28.72$32.642,399,800——
2020-10-29$28.80$32.733,669,200——
2020-10-28$29.29$33.296,491,400——
2020-10-27$29.95$34.044,482,400——
2020-10-26$29.73$33.793,056,200——
2020-10-23$30.18$34.302,427,800——
2020-10-22$30.01$34.113,906,200——
2020-10-21$29.89$33.972,547,200——
2020-10-20$29.45$33.475,230,000——
2020-10-19$28.70$32.624,536,600——
2020-10-16$28.00$31.822,317,000——
2020-10-15$27.70$31.482,670,000——
2020-10-14$28.21$32.061,882,400——
2020-10-13$27.86$31.662,569,400——
2020-10-12$27.88$31.681,757,200——
2020-10-09$28.11$31.952,507,800——
2020-10-08$27.42$31.173,493,800——
2020-10-07$26.98$30.661,921,000——
2020-10-06$26.65$30.282,318,400——
2020-10-05$26.26$29.852,893,000——
2020-10-02$25.89$29.421,976,000——
2020-10-01$25.89$29.432,460,800——
2020-09-30$24.98$28.393,494,600——
2020-09-29$24.48$27.822,992,600——
2020-09-28$24.27$27.592,499,200——
2020-09-25$24.32$27.641,758,200——
2020-09-24$23.82$27.071,962,200——
2020-09-23$24.04$27.322,318,600——
2020-09-22$24.14$27.432,303,400——
2020-09-21$24.05$27.332,661,400——
2020-09-18$24.50$27.842,278,000——
2020-09-17$25.12$28.551,532,600——
2020-09-16$25.23$28.682,229,600——
2020-09-15$24.75$28.132,097,400——
2020-09-14$24.41$27.742,057,800——
2020-09-11$24.67$28.032,037,000——
2020-09-10$24.64$28.002,754,000——
2020-09-09$24.92$28.331,829,400——
2020-09-08$24.74$28.113,181,000——
2020-09-04$25.05$28.472,822,600——
2020-09-03$25.45$28.922,492,400——
2020-09-02$25.88$29.422,162,800——
2020-09-01$25.64$29.142,569,200——
2020-08-31$24.80$28.192,214,400——
2020-08-28$25.55$29.032,542,800——
2020-08-27$24.71$28.083,728,800——
2020-08-26$24.86$28.262,101,200——
2020-08-25$25.05$28.471,999,400——
2020-08-24$24.86$28.253,473,400——
2020-08-21$24.20$27.511,649,000——
2020-08-20$23.86$27.122,060,800——
2020-08-19$23.59$26.821,733,400——
2020-08-18$23.79$27.033,712,000——
2020-08-17$22.93$26.072,944,200——
2020-08-14$23.33$26.522,601,000——
2020-08-13$23.58$26.802,675,800——
2020-08-12$23.58$26.802,376,000——
2020-08-11$23.52$26.733,198,400——
2020-08-10$23.07$26.222,749,600——
2020-08-07$23.26$26.442,815,800——
2020-08-06$23.16$26.322,430,400——
2020-08-05$23.21$26.372,758,000——
2020-08-04$23.16$26.323,458,800——
2020-08-03$22.88$26.015,456,800——
2020-07-31$23.38$26.575,758,400——
2020-07-30$23.76$27.014,288,600——
2020-07-29$24.36$27.685,859,400——
2020-07-28$24.25$27.563,707,600——
2020-07-27$24.28$27.595,741,800——
2020-07-24$25.13$28.565,168,200——
2020-07-23$25.08$28.502,349,000——
2020-07-22$25.06$28.483,391,000——
2020-07-21$26.03$29.584,225,800——
2020-07-20$25.75$29.278,268,000——
2020-07-17$23.64$26.872,460,000——
2020-07-16$23.23$26.401,616,200——
2020-07-15$23.37$26.562,656,600——
2020-07-14$23.15$26.313,428,800——
2020-07-13$23.51$26.724,308,600——
2020-07-10$24.20$27.502,675,200——
2020-07-09$24.28$27.592,757,000——
2020-07-08$24.32$27.644,019,800——
2020-07-07$23.96$27.233,359,000——
2020-07-06$24.41$27.742,418,600——
2020-07-02$23.88$27.143,255,600——
2020-07-01$23.97$27.247,593,600——
2020-06-30$22.73$25.843,250,000——
2020-06-29$22.81$25.934,298,400——
2020-06-26$22.55$25.624,062,000——
2020-06-25$22.83$25.944,962,400——
2020-06-24$22.06$25.073,233,000——
2020-06-23$22.72$25.824,906,600——
2020-06-22$22.36$25.413,503,800——
2020-06-19$22.34$25.405,223,400——
2020-06-18$21.88$24.862,839,000——
2020-06-17$21.36$24.283,046,200——
2020-06-16$21.36$24.283,831,600——
2020-06-15$20.89$23.744,541,600——
2020-06-12$21.17$24.065,021,200——
2020-06-11$20.37$23.158,031,400——
2020-06-10$21.82$24.803,649,200——
2020-06-09$21.93$24.936,080,000——
2020-06-08$22.92$26.055,112,200——
2020-06-05$23.81$27.066,727,200——
2020-06-04$22.69$25.797,087,200——
2020-06-03$23.05$26.197,768,400——
2020-06-02$22.30$25.356,765,600——
2020-06-01$21.25$24.164,632,600——
2020-05-29$20.92$23.775,800,000——
2020-05-28$20.55$23.3610,674,800——
2020-05-27$20.41$23.2010,260,200——
2020-05-26$18.80$21.377,384,600——
2020-05-22$18.36$20.873,252,000——
2020-05-21$18.60$21.145,202,600——
2020-05-20$18.89$21.465,188,800——
2020-05-19$17.93$20.397,780,000——
2020-05-18$18.26$20.7614,248,600——
2020-05-15$18.22$20.7111,566,000——
2020-05-14$18.80$21.3614,604,000——
2020-05-13$18.99$21.5813,358,800——
2020-05-12$20.19$22.9514,820,200——
2020-05-11$19.26$21.898,991,600——
2020-05-08$20.30$23.075,503,600——
2020-05-07$20.16$22.914,377,000——
2020-05-06$20.37$23.152,436,600——
2020-05-05$20.38$23.162,580,000——
2020-05-04$20.35$23.134,077,200——
2020-05-01$21.05$23.932,804,600——
2020-04-30$21.67$24.644,188,400——
2020-04-29$22.46$25.526,672,400——
2020-04-28$20.42$23.214,353,800——
2020-04-27$20.30$23.074,423,400——
2020-04-24$19.98$22.703,514,600——
2020-04-23$20.44$23.234,468,400——
2020-04-22$20.39$23.185,100,800——
2020-04-21$19.49$22.155,437,200——
2020-04-20$20.70$23.525,742,600——
2020-04-17$19.99$22.7210,269,000——
2020-04-16$18.85$21.436,521,200——
2020-04-15$19.30$21.933,988,600——
2020-04-14$20.50$23.303,538,000——
2020-04-13$19.83$22.534,068,400——
2020-04-09$20.38$23.164,986,800——
2020-04-08$19.42$22.075,246,600——
2020-04-07$18.51$21.047,135,600——
2020-04-06$18.48$21.009,210,200——
2020-04-03$17.30$19.666,550,800——
2020-04-02$18.79$21.356,225,400——
2020-04-01$18.03$20.495,625,200——
2020-03-31$19.23$21.866,145,000——
2020-03-30$19.38$22.037,411,600——
2020-03-27$19.66$22.3410,568,800——
2020-03-26$20.61$23.4311,973,800——
2020-03-25$18.50$21.039,404,000——
2020-03-24$16.50$18.7519,305,400——
2020-03-23$14.98$17.0319,557,200——
2020-03-20$17.89$20.3314,496,200——
2020-03-19$18.17$20.6520,136,000——
2020-03-18$20.61$23.4311,992,000——
2020-03-17$23.37$26.569,271,800——
2020-03-16$21.57$24.527,592,000——
2020-03-13$23.83$27.097,462,400——
2020-03-12$22.38$25.437,883,000——
2020-03-11$24.20$27.505,265,000——
2020-03-10$25.34$28.816,564,000——
2020-03-09$24.59$27.957,100,200——
2020-03-06$25.70$29.2110,095,200——
2020-03-05$25.75$29.267,000,000——
2020-03-04$26.49$30.116,522,400——
2020-03-03$26.86$30.536,560,000——
2020-03-02$27.33$31.064,596,000——
2020-02-28$27.42$31.176,074,200——
2020-02-27$27.50$31.257,544,400——
2020-02-26$27.72$31.505,098,000——
2020-02-25$27.86$31.673,904,000——
2020-02-24$28.30$32.163,728,600——
2020-02-21$28.76$32.692,373,200——
2020-02-20$28.99$32.943,225,200——
2020-02-19$29.22$33.212,460,800——
2020-02-18$29.38$33.392,715,000——
2020-02-14$29.37$33.382,075,800——
2020-02-13$29.87$33.942,421,000——
2020-02-12$29.91$33.991,412,400——
2020-02-11$29.77$33.842,359,600——
2020-02-10$29.42$33.441,264,000——
2020-02-07$29.38$33.391,897,400——
2020-02-06$29.79$33.862,065,600——
2020-02-05$29.49$33.523,519,000——
2020-02-04$29.48$33.503,540,800——
2020-02-03$28.78$32.713,488,000——
2020-01-31$28.64$32.554,714,000——
2020-01-30$28.80$32.733,017,600——
2020-01-29$29.06$33.024,522,200——
2020-01-28$29.00$32.963,335,000——
2020-01-27$29.03$33.002,162,800——
2020-01-24$29.62$33.663,098,200——
2020-01-23$29.37$33.383,013,200——
2020-01-22$29.45$33.474,498,600——
2020-01-21$29.55$33.585,364,800——
2020-01-17$30.87$35.092,312,200——
2020-01-16$30.82$35.033,442,600——
2020-01-15$31.23$35.501,926,400——
2020-01-14$31.41$35.702,022,400——
2020-01-13$31.42$35.723,452,400——
2020-01-10$30.95$35.182,444,800——
2020-01-09$31.26$35.532,912,000——
2020-01-08$30.67$34.863,488,200——
2020-01-07$30.34$34.492,456,800——
2020-01-06$30.46$34.624,646,000——
2020-01-03$31.00$35.242,983,400——
2020-01-02$31.85$36.202,231,400——