HDFC Bank share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	HDFC Bank		MCap (aprox) 587217.5 Crores	Symbol : HDFCBANK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.3%	-4.1%	3.0%	-16.3%	-22.9%	-60.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	766.8	7.65	25.6m	1.0%
21-05-26	Thu	759.15	-0.35	34.66m	0.0%	Data Update : 8 PM
20-05-26	Wed	759.5	-2.95	24.01m	-0.4%	22-05-26 : 766.8
19-05-26	Tue	762.45	-6.2	40.31m	-0.8%
18-05-26	Mon	768.65	1.15	29.81m	0.1%	Compared to  :  13-05-26 749.6
15-05-26	Fri	767.5	-2.05	24.35m	-0.3%
14-05-26	Thu	769.55	19.95	50.99m	2.7%	7 Days %
13-05-26	Wed	749.6	-0.85	28.96m	-0.1%	2.3%
12-05-26	Tue	750.45	-13.2	43.94m	-1.7%
11-05-26	Mon	763.65	-17.2	41.12m	-2.2%	Compared to  :  22-04-26 799.9
08-05-26	Fri	780.85	-15.2	38.02m	-1.9%
07-05-26	Thu	796.05	-0.5	46.14m	-0.1%	1 Month %
06-05-26	Wed	796.55	24.25	35.53m	3.1%	-4.1%
05-05-26	Tue	772.3	-7.1	38.89m	-0.9%	.
04-05-26	Mon	779.4	7.7	29.03m	1.0%	Compared to  :  23-03-26 744.15
30-04-26	Thu	771.7	-7.3	48m	-0.9%
29-04-26	Wed	779	-3.55	25.8m	-0.5%	2 Months %
28-04-26	Tue	782.55	-7.25	35.37m	-0.9%	3.0%
27-04-26	Mon	789.8	4.95	18.12m	0.6%
24-04-26	Fri	784.85	0.5	27.72m	0.1%	Compared to  :  23-02-26 915.6
23-04-26	Thu	784.35	-15.55	37.68m	-1.9%
22-04-26	Wed	799.9	-11.85	23.88m	-1.5%	3 Months %
21-04-26	Tue	811.75	16.3	49.14m	2.0%	-16.3%
20-04-26	Mon	795.45	-4.45	52.15m	-0.6%
17-04-26	Fri	799.9	4.45	37.28m	0.6%	Compared to  :  21-11-25 994.6
16-04-26	Thu	795.45	-14.45	62.86m	-1.8%
15-04-26	Wed	809.9	15.2	39.77m	1.9%	6 Months %
13-04-26	Mon	794.7	-15.6	47.55m	-1.9%	-22.9%
10-04-26	Fri	810.3	12.6	38.16m	1.6%
09-04-26	Thu	797.7	-18.4	48.88m	-2.3%	Compared to  :  22-05-25 1914.9
08-04-26	Wed	816.1	44.1	70.27m	5.7%
07-04-26	Tue	772	1	51.31m	0.1%	1 year %
06-04-26	Mon	771	20.1	42.98m	2.7%	-60.0%
02-04-26	Thu	750.9	8.65	49.31m	1.2%
01-04-26	Wed	742.25	10.7	78.86m	1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	731.55	-24.65	103.5m	-3.3%
27-03-26	Fri	756.2	-26.1	65.49m	-3.3%
25-03-26	Wed	782.3	17.4	59.23m	2.3%
24-03-26	Tue	764.9	20.75	61.27m	2.8%
23-03-26	Mon	744.15	-36.3	72.34m	-4.7%
20-03-26	Fri	780.45	-17.75	103.13m	-2.2%
19-03-26	Thu	798.2	-44.85	171.64m	-5.3%
18-03-26	Wed	843.05	-64.55	23.51m	-0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	907.6	-2.9	27.88m	-0.3%
26-02-26	Thu	910.5	-13.1	31.31m	-1.4%
25-02-26	Wed	923.6	11.75	23.27m	1.3%
24-02-26	Tue	911.85	-3.75	22.65m	-0.4%
23-02-26	Mon	915.6	-9.1	21.21m	-1.0%
20-02-26	Fri	924.7	-1	12.74m	-0.1%
19-02-26	Thu	925.7	-0.1	22.6m	0.0%
18-02-26	Wed	925.8	21.9	18.81m	2.4%
17-02-26	Tue	903.9	-16.7	50.19m	-1.8%
16-02-26	Mon	920.6	-6.5	33.87m	-0.7%
13-02-26	Fri	927.1	-5.3	24.87m	-0.6%
12-02-26	Thu	932.4	-4.85	31.53m	-0.5%
11-02-26	Wed	937.25	-3.85	23.95m	-0.4%
10-02-26	Tue	941.1	-8.6	18.12m	-0.9%
09-02-26	Mon	949.7	-3.4	28.1m	-0.4%
06-02-26	Fri	953.1	4.4	24.37m	0.5%
05-02-26	Thu	948.7	20.6	50.34m	2.2%
04-02-26	Wed	928.1	6	28.03m	0.7%
03-02-26	Tue	922.1	-7.15	9.86m	-0.8%
02-02-26	Mon	929.25	-6.25	29.69m	-0.7%
01-02-26	Sun	935.5	2.8	37.18m	0.3%
30-01-26	Fri	932.7	6.3	35.35m	0.7%
29-01-26	Thu	926.4	10.3	44.75m	1.1%
28-01-26	Wed	916.1	-2.6	30.99m	-0.3%
27-01-26	Tue	918.7	-1.65	44.44m	-0.2%
23-01-26	Fri	920.35	-10.85	32.77m	-1.2%
22-01-26	Thu	931.2	3.3	36.02m	0.4%
21-01-26	Wed	927.9	-3.2	38.19m	-0.3%
20-01-26	Tue	931.1	5.65	37.78m	0.6%
19-01-26	Mon	925.45	-11.9	36.69m	-1.3%
16-01-26	Fri	937.35	0.4	32.04m	0.0%
14-01-26	Wed	936.95	-2.05	21.07m	-0.2%
13-01-26	Tue	939	-7.7	38.18m	-0.8%
12-01-26	Mon	946.7	-2.35	21.93m	-0.2%
09-01-26	Fri	949.05	-13.15	52.88m	-1.4%
08-01-26	Thu	962.2	-15.3	31.99m	-1.6%
07-01-26	Wed	977.5	-24.1	27.65m	-2.4%
06-01-26	Tue	1001.6	10.45	11.75m	1.1%
05-01-26	Mon	991.15	-0.05	7.13m	0.0%
02-01-26	Fri	991.2	0.3	10.96m	0.0%
01-01-26	Thu	990.9	-0.8	33.16m	-0.1%
31-12-25	Wed	991.7	-0.4	13.55m	0.0%
30-12-25	Tue	992.1	-5.1	9.36m	-0.5%
29-12-25	Mon	997.2	0.6	13.7m	0.1%
26-12-25	Fri	996.6	8.9	17.93m	0.9%
24-12-25	Wed	987.7	2.2	13.54m	0.2%
23-12-25	Tue	985.5	5.8	25.95m	0.6%
22-12-25	Mon	979.7	-4.3	14.91m	-0.4%
19-12-25	Fri	984	-10.3	19.08m	-1.0%
18-12-25	Thu	994.3	-1.8	20.05m	-0.2%
17-12-25	Wed	996.1	-5.4	9.79m	-0.5%
16-12-25	Tue	1001.5	1.2	11.99m	0.1%
15-12-25	Mon	1000.3	10.5	11.84m	1.1%
12-12-25	Fri	989.8	-7.3	15.32m	-0.7%
11-12-25	Thu	997.1	-6	15.29m	-0.6%
10-12-25	Wed	1003.1	-0.2	12.9m	0.0%
09-12-25	Tue	1003.3	6.1	12.84m	0.6%
08-12-25	Mon	997.2	-3.3	14.53m	-0.3%
05-12-25	Fri	1000.5	10.7	15.45m	1.1%
04-12-25	Thu	989.8	-12.3	27.32m	-1.2%
03-12-25	Wed	1002.1	-5.5	16.75m	-0.5%
02-12-25	Tue	1007.6	-1.9	15.99m	-0.2%
01-12-25	Mon	1009.5	5.6	25.54m	0.6%
28-11-25	Fri	1003.9	14.1	19.49m	1.4%
27-11-25	Thu	989.8	-9.35	24.99m	-0.9%
26-11-25	Wed	999.15	1.1	32.2m	0.1%
25-11-25	Tue	998.05	-10.8	17.5m	-1.1%
24-11-25	Mon	1008.85	14.25	19.85m	1.4%
21-11-25	Fri	994.6	2.15	19.81m	0.2%
20-11-25	Thu	992.45	-4.1	20m	-0.4%
19-11-25	Wed	996.55	6.95	18.4m	0.7%
18-11-25	Tue	989.6	2.95	21.39m	0.3%
17-11-25	Mon	986.65	-2.85	14.12m	-0.3%
14-11-25	Fri	989.5	-2.2	13.14m	-0.2%
13-11-25	Thu	991.7	7.2	10.2m	0.7%
12-11-25	Wed	984.5	2.2	15.99m	0.2%
11-11-25	Tue	982.3	-2.35	15m	-0.2%
10-11-25	Mon	984.65	-0.6	22.28m	-0.1%
07-11-25	Fri	985.25	-7.4	20.02m	-0.7%
06-11-25	Thu	992.65	5.35	16.61m	0.5%
04-11-25	Tue	987.3	-10.85	23.22m	-1.1%
03-11-25	Mon	998.15	-9.7	19.96m	-1.0%
31-10-25	Fri	1007.85	4.3	17.77m	0.4%
30-10-25	Thu	1003.55	0.6	33.9m	0.1%
29-10-25	Wed	1002.95	8.2	15.7m	0.8%
28-10-25	Tue	994.75	-14.05	17.71m	-1.4%
27-10-25	Mon	1008.8	1.1	43.53m	0.1%
24-10-25	Fri	1007.7	4.75	3.47m	0.5%
23-10-25	Thu	1002.95	0.4	22.2m	0.0%
21-10-25	Tue	1002.55	8.2	25.21m	0.8%
20-10-25	Mon	994.35	16.1	22.94m	1.6%
17-10-25	Fri	978.25	1.1	23.31m	0.1%
16-10-25	Thu	977.15	0.15	22.93m	0.0%
15-10-25	Wed	977	-3.9	18.63m	-0.4%
14-10-25	Tue	980.9	3.8	13.76m	0.4%
13-10-25	Mon	977.1	-1.6	15.37m	-0.2%
10-10-25	Fri	978.7	-3.8	15.94m	-0.4%
09-10-25	Thu	982.5	9.05	25.54m	0.9%
08-10-25	Wed	973.45	8.3	18.54m	0.9%
07-10-25	Tue	965.15	-0.1	26.66m	0.0%
06-10-25	Mon	965.25	14.25	25.35m	1.5%
03-10-25	Fri	951	0.7	28.3m	0.1%
01-10-25	Wed	950.3	5.25	32.4m	0.6%
30-09-25	Tue	945.05	-4.8	14.87m	-0.5%
29-09-25	Mon	949.85	-1.2	31.41m	-0.1%
26-09-25	Fri	951.05	-6.15	15.12m	-0.6%
25-09-25	Thu	957.2	-7	21.02m	-0.7%
24-09-25	Wed	964.2	-2.7	10.85m	-0.3%
23-09-25	Tue	966.9	-10	31.24m	-1.0%
22-09-25	Mon	976.9	10.4	17.79m	1.1%
19-09-25	Fri	966.5	-0.35	17.36m	0.0%
18-09-25	Thu	966.85	-0.2	18.66m	0.0%
17-09-25	Wed	967.05	-0.25	14.49m	0.0%
16-09-25	Tue	967.3	-0.5	14.36m	-0.1%
15-09-25	Mon	967.8	1.9	15.11m	0.2%
12-09-25	Fri	965.9	0.75	18.09m	0.1%
11-09-25	Thu	965.15	-0.85	13.99m	-0.1%
10-09-25	Wed	966	2.6	11.71m	0.3%
09-09-25	Tue	963.4	2.15	11.6m	0.2%
08-09-25	Mon	961.25	6.8	17.6m	0.7%
05-09-25	Fri	954.45	9.95	16.08m	1.1%
04-09-25	Thu	944.5	-6.1	14.2m	-0.6%
03-09-25	Wed	950.6	-1	20.18m	-0.1%
02-09-25	Tue	951.6	-6.2	14.82m	-0.6%
01-09-25	Mon	957.8	-15.6	25.44m	-1.6%
29-08-25	Fri	973.4	-990.7	16.92m	-50.4%
28-08-25	Thu	1964.1	-0.5	8.76m	0.0%
26-08-25	Tue	1964.6	-26.6	9.92m	-1.3%
25-08-25	Mon	1991.2	3	6.22m	0.2%
22-08-25	Fri	1988.2	-2.9	4.98m	-0.1%
21-08-25	Thu	1991.1	-12.5	6.18m	-0.6%
20-08-25	Wed	2003.6	12.5	9.64m	0.6%
19-08-25	Tue	1991.1	10.8	8.76m	0.5%
18-08-25	Mon	1980.3	10.4	6.79m	0.5%
14-08-25	Thu	1969.9	-25.7	6.47m	-1.3%
13-08-25	Wed	1995.6	21.7	4.55m	1.1%
12-08-25	Tue	1973.9	-21.5	6.95m	-1.1%
11-08-25	Mon	1995.4	10.1	6.54m	0.5%
08-08-25	Fri	1985.3	7.7	7.04m	0.4%
07-08-25	Thu	1977.6	-14.4	11.99m	-0.7%
06-08-25	Wed	1992	-20.2	6.97m	-1.0%
05-08-25	Tue	2012.2	-6	5.66m	-0.3%
04-08-25	Mon	2018.2	-7.6	11.09m	-0.4%
01-08-25	Fri	2025.8	4.2	7.58m	0.2%
31-07-25	Thu	2021.6	13.1	9.95m	0.7%
30-07-25	Wed	2008.5	3.9	6.03m	0.2%
29-07-25	Tue	2004.6	-9.6	4.65m	-0.5%
28-07-25	Mon	2014.2	-10.1	9.55m	-0.5%
25-07-25	Fri	2024.3	17.2	6.82m	0.9%
24-07-25	Thu	2007.1	6.6	7.42m	0.3%
23-07-25	Wed	2000.5	43.1	11.15m	2.2%
22-07-25	Tue	1957.4	-29.5	8.06m	-1.5%
21-07-25	Mon	1986.9	-9.4	11.26m	-0.5%
18-07-25	Fri	1996.3	0.8	9m	0.0%
17-07-25	Thu	1995.5	12.5	7.25m	0.6%
16-07-25	Wed	1983	-0.7	6.54m	0.0%
15-07-25	Tue	1983.7	-22.5	6.26m	-1.1%
14-07-25	Mon	2006.2	-5	8.52m	-0.2%
11-07-25	Fri	2011.2	14	7.61m	0.7%
10-07-25	Thu	2001.4	9.8	6.93m	0.5%
09-07-25	Wed	1987.4	-1.9	5.67m	-0.1%
08-07-25	Tue	1989.3	2.2	3.93m	0.1%
07-07-25	Mon	1987.1	1.1	8.43m	0.1%
04-07-25	Fri	1986	-26.1	9.44m	-1.3%
03-07-25	Thu	2012.1	10.6	7.19m	0.5%
02-07-25	Wed	2001.5	-13.4	6.82m	-0.7%
01-07-25	Tue	2014.9	-6.9	14.11m	-0.3%
30-06-25	Mon	2021.8	41.6	25.04m	2.1%
27-06-25	Fri	1980.2	19.3	9.2m	1.0%
26-06-25	Thu	1960.9	12.5	11.31m	0.6%
25-06-25	Wed	1948.4	-16.3	5.87m	-0.8%
24-06-25	Tue	1964.7	29.4	16.45m	1.5%
23-06-25	Mon	1935.3	1.4	8.44m	0.1%
20-06-25	Fri	1933.9	4.3	9.22m	0.2%
19-06-25	Thu	1929.6	-5.8	8.49m	-0.3%
18-06-25	Wed	1935.4	17.8	8.26m	0.9%
17-06-25	Tue	1917.6	-25.8	6.06m	-1.3%
16-06-25	Mon	1943.4	-7	8.17m	-0.4%
13-06-25	Fri	1950.4	-14.9	5.55m	-0.8%
12-06-25	Thu	1965.3	-13.6	7.77m	-0.7%
11-06-25	Wed	1978.9	0.2	6.6m	0.0%
10-06-25	Tue	1978.7	29.1	15.06m	1.5%
09-06-25	Mon	1949.6	8.4	11.13m	0.4%
06-06-25	Fri	1941.2	16.6	6.48m	0.9%
05-06-25	Thu	1924.6	-7.5	12.19m	-0.4%
04-06-25	Wed	1932.1	-12.8	7.33m	-0.7%
03-06-25	Tue	1944.9	17.4	14.37m	0.9%
02-06-25	Mon	1927.5	4	14.46m	0.2%
30-05-25	Fri	1923.5	-2.8	9.08m	-0.1%
29-05-25	Thu	1926.3	-13.9	13.08m	-0.7%
28-05-25	Wed	1940.2	6.6	5.4m	0.3%
27-05-25	Tue	1933.6	13.7	4.78m	0.7%
26-05-25	Mon	1919.9	-6.9	10.65m	-0.4%
23-05-25	Fri	1926.8	11.9	7.57m	0.6%
22-05-25	Thu	1914.9	-23.8	11.94m	-1.2%
21-05-25	Wed	1938.7	4	5.1m	0.2%