HDFCBANK.NSHDFCBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $947.70 | $947.70 | $932.60 | $937.35 | 32.04M |
| 1/12/2026 | $937.50 | $942.00 | $929.60 | $936.95 | 21.07M |
| 1/9/2026 | $945.00 | $950.60 | $933.30 | $939.00 | 38.18M |
| 1/8/2026 | $944.70 | $953.00 | $941.40 | $946.70 | 21.93M |
| 1/7/2026 | $956.00 | $956.45 | $946.00 | $949.05 | 52.88M |
| 1/6/2026 | $962.70 | $966.70 | $956.00 | $962.20 | 31.99M |
| 1/5/2026 | $1005.75 | $1006.40 | $976.30 | $977.50 | 27.65M |
| 1/2/2026 | $991.15 | $1003.20 | $988.80 | $1001.60 | 11.75M |
| 1/1/2026 | $993.50 | $997.55 | $989.50 | $991.15 | 7.13M |
| 12/31/2025 | $991.00 | $997.60 | $987.60 | $991.20 | 10.96M |
| 12/30/2025 | $990.20 | $995.00 | $982.20 | $990.90 | 33.16M |
| 12/29/2025 | $993.10 | $997.40 | $987.20 | $991.70 | 13.55M |
| 12/26/2025 | $996.00 | $997.20 | $987.70 | $992.10 | 9.36M |
| 12/24/2025 | $993.00 | $999.40 | $993.00 | $997.20 | 13.70M |
| 12/23/2025 | $990.50 | $998.90 | $987.70 | $996.60 | 17.93M |
| 12/22/2025 | $988.00 | $992.90 | $983.90 | $987.70 | 13.54M |
| 12/19/2025 | $987.00 | $988.00 | $978.70 | $985.50 | 25.95M |
| 12/18/2025 | $973.30 | $987.40 | $973.30 | $979.70 | 14.91M |
| 12/17/2025 | $996.00 | $996.00 | $980.80 | $984.00 | 19.08M |
| 12/16/2025 | $990.10 | $998.70 | $990.10 | $994.30 | 20.05M |
| 12/15/2025 | $992.00 | $1001.80 | $992.00 | $996.10 | 9.79M |
| 12/12/2025 | $1003.00 | $1004.70 | $998.20 | $1001.50 | 11.99M |
| 12/11/2025 | $990.00 | $1002.70 | $988.50 | $1000.30 | 11.84M |
| 12/10/2025 | $997.50 | $998.50 | $985.30 | $989.80 | 15.32M |
| 12/9/2025 | $994.90 | $1002.80 | $994.00 | $997.10 | 15.29M |
| 12/8/2025 | $1000.00 | $1006.50 | $997.50 | $1003.10 | 12.90M |
| 12/5/2025 | $992.00 | $1008.00 | $990.20 | $1003.30 | 12.84M |
| 12/4/2025 | $1000.00 | $1004.70 | $993.00 | $997.20 | 14.53M |
| 12/3/2025 | $986.00 | $1002.30 | $986.00 | $1000.50 | 15.45M |
| 12/2/2025 | $988.00 | $994.40 | $985.00 | $989.80 | 27.32M |
| 12/1/2025 | $1017.50 | $1017.50 | $999.30 | $1002.10 | 16.75M |
| 11/28/2025 | $1007.00 | $1012.05 | $1004.20 | $1007.60 | 15.99M |
| 11/27/2025 | $1002.10 | $1016.80 | $1001.00 | $1009.50 | 25.54M |
| 11/26/2025 | $981.30 | $1006.95 | $981.30 | $1003.90 | 19.49M |
| 11/25/2025 | $1004.00 | $1006.10 | $988.40 | $989.80 | 24.99M |
| 11/24/2025 | $1000.00 | $1011.45 | $993.60 | $999.15 | 32.20M |
| 11/21/2025 | $1003.10 | $1008.30 | $996.55 | $998.05 | 17.50M |
| 11/19/2025 | $990.00 | $996.55 | $984.00 | $994.60 | 19.81M |
| 11/18/2025 | $997.65 | $999.00 | $990.00 | $992.45 | 20.00M |
| 11/17/2025 | $991.25 | $997.95 | $985.60 | $996.55 | 18.40M |
| 11/14/2025 | $976.05 | $991.65 | $976.05 | $989.60 | 21.39M |
| 11/13/2025 | $984.00 | $990.10 | $982.60 | $986.65 | 14.12M |
| 11/12/2025 | $998.80 | $999.00 | $987.70 | $989.50 | 13.14M |
| 11/11/2025 | $983.50 | $993.50 | $978.00 | $991.70 | 10.20M |
| 11/10/2025 | $982.30 | $990.95 | $980.20 | $984.50 | 15.99M |
| 11/7/2025 | $980.00 | $984.90 | $974.75 | $982.30 | 15.00M |
| 11/6/2025 | $981.00 | $991.05 | $974.00 | $984.65 | 22.28M |
| 11/4/2025 | $987.00 | $997.00 | $983.70 | $985.25 | 20.02M |
| 11/3/2025 | $985.00 | $994.55 | $983.30 | $992.65 | 16.61M |
| 10/31/2025 | $994.00 | $1004.45 | $981.15 | $987.30 | 23.22M |
| 10/30/2025 | $1000.00 | $1009.50 | $997.10 | $998.15 | 19.96M |
| 10/29/2025 | $1004.90 | $1012.50 | $1000.00 | $1007.85 | 17.77M |
| 10/28/2025 | $997.65 | $1008.00 | $995.00 | $1003.55 | 33.90M |
| 10/27/2025 | $996.50 | $1009.05 | $996.20 | $1002.95 | 15.70M |
| 10/24/2025 | $1011.00 | $1011.95 | $991.30 | $994.75 | 17.71M |
| 10/23/2025 | $1016.00 | $1020.50 | $1006.00 | $1008.80 | 43.53M |
| 10/21/2025 | $1006.00 | $1010.00 | $1004.00 | $1007.70 | 3.47M |
| 10/20/2025 | $997.00 | $1020.00 | $997.00 | $1002.95 | 22.20M |
| 10/17/2025 | $993.95 | $1009.00 | $986.00 | $1002.55 | 25.21M |
| 10/16/2025 | $982.65 | $996.60 | $981.50 | $994.35 | 22.94M |