HDFCBANK.BOHDFCBANK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $932.00 | $940.05 | $920.20 | $926.00 | 1.22M |
| 1/13/2026 | $945.05 | $947.95 | $934.00 | $937.25 | 742,953 |
| 1/12/2026 | $938.70 | $942.00 | $929.55 | $936.65 | 823,824 |
| 1/9/2026 | $946.45 | $950.35 | $933.20 | $938.70 | 1.01M |
| 1/8/2026 | $945.00 | $952.85 | $941.70 | $946.60 | 9.67M |
| 1/7/2026 | $957.20 | $957.60 | $946.00 | $949.15 | 7.40M |
| 1/6/2026 | $968.45 | $968.45 | $955.90 | $962.40 | 2.31M |
| 1/5/2026 | $1002.10 | $1006.30 | $976.35 | $977.70 | 1.27M |
| 1/2/2026 | $990.75 | $1003.00 | $988.95 | $1001.20 | 341,045 |
| 1/1/2026 | $992.05 | $997.50 | $989.30 | $990.75 | 1.06M |
| 12/31/2025 | $991.60 | $997.50 | $987.80 | $991.75 | 398,496 |
| 12/30/2025 | $991.85 | $994.85 | $982.20 | $990.70 | 662,628 |
| 12/29/2025 | $992.40 | $997.30 | $987.00 | $991.55 | 450,062 |
| 12/26/2025 | $996.00 | $997.30 | $988.50 | $992.40 | 144,333 |
| 12/24/2025 | $994.20 | $999.30 | $993.25 | $997.10 | 448,011 |
| 12/23/2025 | $991.80 | $998.50 | $987.70 | $996.40 | 249,755 |
| 12/22/2025 | $985.90 | $992.80 | $984.05 | $987.45 | 403,890 |
| 12/19/2025 | $983.00 | $988.00 | $979.00 | $985.95 | 943,842 |
| 12/18/2025 | $979.90 | $987.30 | $976.25 | $979.65 | 1.53M |
| 12/17/2025 | $998.05 | $998.05 | $980.85 | $984.30 | 1.07M |
| 12/16/2025 | $992.85 | $998.55 | $991.00 | $994.15 | 800,750 |
| 12/15/2025 | $992.00 | $1002.00 | $991.95 | $995.85 | 109,101 |
| 12/12/2025 | $1001.90 | $1004.70 | $998.05 | $1000.20 | 380,119 |
| 12/11/2025 | $990.95 | $1002.70 | $988.55 | $1000.20 | 1.48M |
| 12/10/2025 | $996.85 | $998.65 | $985.20 | $990.35 | 579,203 |
| 12/9/2025 | $993.85 | $1002.75 | $993.85 | $996.85 | 373,651 |
| 12/8/2025 | $999.00 | $1006.30 | $997.80 | $1003.10 | 201,445 |
| 12/5/2025 | $990.95 | $1007.90 | $990.95 | $1003.10 | 406,479 |
| 12/4/2025 | $998.25 | $1004.75 | $992.55 | $997.25 | 1.50M |
| 12/3/2025 | $988.45 | $1002.30 | $987.85 | $1000.45 | 573,043 |
| 12/2/2025 | $993.00 | $994.50 | $985.70 | $990.00 | 424,122 |
| 12/1/2025 | $1016.05 | $1017.90 | $999.40 | $1002.55 | 330,942 |
| 11/28/2025 | $1007.95 | $1012.00 | $1004.30 | $1007.00 | 153,665 |
| 11/27/2025 | $1001.00 | $1016.85 | $1001.00 | $1009.25 | 2.24M |
| 11/26/2025 | $985.05 | $1006.95 | $983.00 | $1003.85 | 1.61M |
| 11/25/2025 | $1004.00 | $1006.05 | $988.40 | $989.85 | 464,725 |
| 11/24/2025 | $998.20 | $1011.00 | $994.35 | $999.05 | 675,044 |
| 11/21/2025 | $1002.05 | $1008.60 | $996.50 | $998.15 | 833,398 |
| 11/19/2025 | $989.95 | $996.50 | $984.00 | $994.65 | 343,679 |
| 11/18/2025 | $997.50 | $998.80 | $989.00 | $991.60 | 289,231 |
| 11/17/2025 | $990.05 | $997.95 | $985.55 | $996.80 | 1.93M |
| 11/14/2025 | $971.50 | $991.55 | $971.45 | $988.85 | 408,881 |
| 11/13/2025 | $983.75 | $990.30 | $982.50 | $986.80 | 1.46M |
| 11/12/2025 | $1000.00 | $1000.00 | $987.35 | $989.45 | 493,627 |
| 11/11/2025 | $985.00 | $993.25 | $978.15 | $991.70 | 235,562 |
| 11/10/2025 | $980.00 | $991.75 | $980.00 | $984.35 | 501,924 |
| 11/7/2025 | $984.30 | $984.80 | $974.55 | $982.90 | 611,248 |
| 11/6/2025 | $983.90 | $991.00 | $974.20 | $984.50 | 1.29M |
| 11/4/2025 | $989.75 | $996.70 | $983.65 | $985.10 | 597,421 |
| 11/3/2025 | $985.50 | $994.65 | $983.20 | $992.50 | 754,198 |
| 10/31/2025 | $994.90 | $1004.35 | $982.20 | $987.65 | 944,173 |
| 10/30/2025 | $1001.00 | $1009.75 | $997.00 | $998.10 | 837,299 |
| 10/29/2025 | $1003.90 | $1012.20 | $1000.00 | $1007.90 | 495,087 |
| 10/28/2025 | $998.85 | $1008.45 | $995.80 | $1003.55 | 316,782 |
| 10/27/2025 | $994.75 | $1009.65 | $994.75 | $1002.90 | 287,841 |
| 10/24/2025 | $1008.90 | $1011.90 | $991.50 | $994.70 | 346,012 |
| 10/23/2025 | $1019.80 | $1020.35 | $1005.00 | $1008.95 | 1.77M |
| 10/21/2025 | $1007.70 | $1010.60 | $1004.60 | $1007.30 | 335,819 |
| 10/20/2025 | $999.00 | $1020.00 | $998.50 | $1003.30 | 429,243 |
| 10/17/2025 | $994.25 | $1008.90 | $987.05 | $1002.50 | 446,832 |