Price Data Selection & Download
HDFC Bank Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5832 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see HDFC Bank share price today.
Share Price All Time High
₹1020.50
October 23, 2025
NSE Exchange
Share Price All Time Low
₹10.20
March 26, 2003
NSE Exchange
Highest Volume Trading Day
445,342,100
August 30, 2024 • ₹818.40
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
HDFCBANK daily open, high, low, close and volume (OHLCV) on NSE — 173 records.
Total Records
173
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-11 | ₹683.90 | ₹709.00 | ₹681.90 | ₹708.25 | 31,411,934 |
| 2026-09-10 | ₹687.10 | ₹694.50 | ₹686.20 | ₹693.80 | 27,108,053 |
| 2026-09-09 | ₹698.00 | ₹700.00 | ₹687.10 | ₹687.10 | 39,173,990 |
| 2026-09-08 | ₹707.10 | ₹708.90 | ₹703.00 | ₹703.00 | 19,883,515 |
| 2026-09-07 | ₹712.10 | ₹713.00 | ₹707.05 | ₹710.50 | 12,180,390 |
| 2026-09-04 | ₹708.35 | ₹716.50 | ₹708.35 | ₹712.10 | 14,488,024 |
| 2026-09-03 | ₹705.00 | ₹712.60 | ₹705.00 | ₹706.65 | 27,770,641 |
| 2026-09-02 | ₹702.30 | ₹705.65 | ₹700.00 | ₹700.80 | 36,950,338 |
| 2026-09-01 | ₹705.05 | ₹715.45 | ₹698.50 | ₹711.90 | 44,417,092 |
| 2026-08-31 | ₹723.05 | ₹739.75 | ₹704.15 | ₹709.00 | 78,157,067 |
| 2026-08-28 | ₹710.85 | ₹720.30 | ₹707.00 | ₹720.30 | 16,494,301 |
| 2026-08-27 | ₹728.15 | ₹728.15 | ₹710.00 | ₹711.00 | 46,515,020 |
| 2026-08-26 | ₹728.00 | ₹731.00 | ₹724.15 | ₹727.20 | 21,156,463 |
| 2026-08-25 | ₹726.60 | ₹728.70 | ₹722.00 | ₹727.50 | 17,511,874 |
| 2026-08-24 | ₹732.50 | ₹734.40 | ₹724.10 | ₹729.00 | 11,408,345 |
| 2026-08-21 | ₹728.30 | ₹732.80 | ₹726.60 | ₹726.95 | 26,029,811 |
| 2026-08-20 | ₹725.50 | ₹728.30 | ₹724.30 | ₹725.05 | 17,603,805 |
| 2026-08-19 | ₹724.00 | ₹725.40 | ₹715.10 | ₹720.00 | 21,342,651 |
| 2026-08-18 | ₹726.30 | ₹729.00 | ₹723.00 | ₹723.00 | 17,916,507 |
| 2026-08-17 | ₹727.05 | ₹732.10 | ₹724.50 | ₹729.00 | 14,823,722 |
| 2026-08-14 | ₹725.00 | ₹729.60 | ₹723.50 | ₹727.00 | 20,364,131 |
| 2026-08-13 | ₹726.90 | ₹729.00 | ₹724.50 | ₹725.00 | 22,129,893 |
| 2026-08-12 | ₹729.00 | ₹730.65 | ₹722.00 | ₹729.00 | 26,993,177 |
| 2026-08-11 | ₹730.50 | ₹730.85 | ₹726.55 | ₹729.00 | 29,154,365 |
| 2026-08-10 | ₹731.50 | ₹737.55 | ₹728.50 | ₹731.00 | 23,660,590 |
| 2026-08-07 | ₹733.00 | ₹736.00 | ₹728.20 | ₹731.00 | 19,382,042 |
| 2026-08-06 | ₹739.00 | ₹740.50 | ₹733.55 | ₹734.30 | 44,772,122 |
| 2026-08-05 | ₹733.80 | ₹741.95 | ₹732.60 | ₹735.00 | 60,050,538 |
| 2026-08-04 | ₹753.20 | ₹753.20 | ₹738.00 | ₹742.00 | 31,559,802 |
| 2026-08-03 | ₹753.05 | ₹756.85 | ₹750.05 | ₹753.00 | 14,827,841 |
| 2026-07-31 | ₹753.95 | ₹757.55 | ₹747.20 | ₹748.15 | 25,522,483 |
| 2026-07-30 | ₹752.80 | ₹757.90 | ₹745.50 | ₹753.95 | 35,844,392 |
| 2026-07-29 | ₹743.00 | ₹751.25 | ₹740.80 | ₹748.20 | 20,460,659 |
| 2026-07-28 | ₹732.00 | ₹740.25 | ₹732.00 | ₹735.40 | 33,886,037 |
| 2026-07-27 | ₹746.10 | ₹747.95 | ₹738.10 | ₹739.55 | 29,678,752 |
| 2026-07-24 | ₹738.50 | ₹748.25 | ₹737.25 | ₹742.80 | 23,837,859 |
| 2026-07-23 | ₹749.40 | ₹751.00 | ₹743.25 | ₹747.25 | 32,532,090 |
| 2026-07-22 | ₹760.25 | ₹761.35 | ₹750.35 | ₹753.15 | 23,385,446 |
| 2026-07-21 | ₹769.15 | ₹772.50 | ₹760.10 | ₹761.45 | 42,246,009 |
| 2026-07-20 | ₹790.00 | ₹790.00 | ₹774.55 | ₹777.60 | 56,061,789 |
| 2026-07-17 | ₹810.00 | ₹823.70 | ₹808.50 | ₹819.60 | 17,415,322 |
| 2026-07-16 | ₹814.50 | ₹818.00 | ₹806.50 | ₹808.30 | 18,698,186 |
| 2026-07-15 | ₹811.00 | ₹819.70 | ₹809.70 | ₹815.45 | 21,488,739 |
| 2026-07-14 | ₹811.40 | ₹818.40 | ₹807.00 | ₹809.40 | 25,605,395 |
| 2026-07-13 | ₹817.00 | ₹821.95 | ₹811.00 | ₹817.95 | 21,741,736 |
| 2026-07-10 | ₹824.00 | ₹827.70 | ₹820.30 | ₹824.95 | 23,595,785 |
| 2026-07-09 | ₹813.00 | ₹822.85 | ₹812.30 | ₹817.55 | 39,891,798 |
| 2026-07-08 | ₹825.90 | ₹834.35 | ₹806.95 | ₹810.30 | 38,754,632 |
| 2026-07-07 | ₹843.00 | ₹843.00 | ₹826.10 | ₹829.30 | 57,611,729 |
| 2026-07-06 | ₹805.00 | ₹831.50 | ₹805.00 | ₹829.85 | 63,203,327 |
| 2026-07-03 | ₹803.00 | ₹807.00 | ₹798.55 | ₹801.05 | 25,871,958 |
| 2026-07-02 | ₹795.00 | ₹805.45 | ₹794.00 | ₹795.90 | 34,143,823 |
| 2026-07-01 | ₹793.50 | ₹802.25 | ₹793.50 | ₹796.15 | 26,094,378 |
| 2026-06-30 | ₹806.10 | ₹806.10 | ₹792.75 | ₹797.95 | 45,778,356 |
| 2026-06-29 | ₹800.00 | ₹805.90 | ₹793.30 | ₹798.90 | 46,695,977 |
| 2026-06-25 | ₹798.50 | ₹804.45 | ₹794.75 | ₹796.30 | 46,707,966 |
| 2026-06-24 | ₹773.00 | ₹794.90 | ₹772.65 | ₹793.20 | 34,701,292 |
| 2026-06-23 | ₹783.05 | ₹790.90 | ₹772.55 | ₹774.65 | 28,289,062 |
| 2026-06-22 | ₹789.90 | ₹789.90 | ₹783.10 | ₹786.40 | 25,194,765 |
| 2026-06-19 | ₹788.70 | ₹789.05 | ₹776.20 | ₹779.80 | 33,798,761 |
| 2026-06-18 | ₹786.50 | ₹802.95 | ₹786.20 | ₹799.00 | 41,492,071 |
| 2026-06-17 | ₹787.65 | ₹794.30 | ₹783.10 | ₹787.10 | 32,405,604 |
| 2026-06-16 | ₹780.50 | ₹787.70 | ₹779.45 | ₹784.90 | 27,820,970 |
| 2026-06-15 | ₹790.00 | ₹793.50 | ₹775.60 | ₹777.35 | 39,990,334 |
| 2026-06-12 | ₹754.70 | ₹774.45 | ₹753.10 | ₹772.45 | 36,088,159 |
| 2026-06-11 | ₹743.00 | ₹756.00 | ₹740.10 | ₹744.60 | 32,632,007 |
| 2026-06-10 | ₹736.50 | ₹755.95 | ₹736.40 | ₹746.85 | 44,458,159 |
| 2026-06-09 | ₹739.45 | ₹743.95 | ₹732.30 | ₹738.35 | 38,539,563 |
| 2026-06-08 | ₹738.00 | ₹741.50 | ₹734.50 | ₹738.65 | 21,550,700 |
| 2026-06-05 | ₹753.95 | ₹758.70 | ₹744.65 | ₹747.05 | 22,116,568 |
| 2026-06-04 | ₹749.15 | ₹757.30 | ₹745.00 | ₹754.20 | 42,673,538 |
| 2026-06-03 | ₹744.45 | ₹756.90 | ₹742.60 | ₹753.65 | 36,109,480 |
| 2026-06-02 | ₹737.00 | ₹753.60 | ₹733.15 | ₹748.25 | 47,314,447 |
| 2026-06-01 | ₹749.00 | ₹752.35 | ₹739.20 | ₹742.70 | 47,996,441 |
| 2026-05-29 | ₹746.05 | ₹760.50 | ₹737.75 | ₹744.55 | 101,299,431 |
| 2026-05-27 | ₹769.50 | ₹773.90 | ₹756.90 | ₹758.65 | 63,680,153 |
| 2026-05-26 | ₹784.05 | ₹790.85 | ₹776.75 | ₹778.90 | 31,528,062 |
| 2026-05-25 | ₹776.00 | ₹787.85 | ₹775.20 | ₹786.85 | 26,043,952 |
| 2026-05-22 | ₹759.15 | ₹775.00 | ₹759.15 | ₹766.80 | 25,604,071 |
| 2026-05-21 | ₹767.00 | ₹768.25 | ₹755.15 | ₹759.15 | 34,664,725 |
| 2026-05-20 | ₹759.60 | ₹762.25 | ₹755.15 | ₹759.50 | 24,013,451 |
| 2026-05-19 | ₹766.70 | ₹770.80 | ₹760.25 | ₹762.45 | 40,307,830 |
| 2026-05-18 | ₹759.00 | ₹774.10 | ₹751.35 | ₹768.65 | 29,812,079 |
| 2026-05-15 | ₹773.00 | ₹781.90 | ₹765.40 | ₹767.50 | 24,347,873 |
| 2026-05-14 | ₹751.00 | ₹778.30 | ₹747.00 | ₹769.55 | 50,992,358 |
| 2026-05-13 | ₹752.00 | ₹759.95 | ₹747.35 | ₹749.60 | 28,960,919 |
| 2026-05-12 | ₹756.60 | ₹759.70 | ₹747.80 | ₹750.45 | 43,937,132 |
| 2026-05-11 | ₹771.95 | ₹774.85 | ₹761.90 | ₹763.65 | 41,123,422 |
| 2026-05-08 | ₹784.00 | ₹788.75 | ₹777.20 | ₹780.85 | 38,016,841 |
| 2026-05-07 | ₹794.00 | ₹801.55 | ₹788.55 | ₹796.05 | 46,137,553 |
| 2026-05-06 | ₹775.15 | ₹798.95 | ₹773.50 | ₹796.55 | 35,530,831 |
| 2026-05-05 | ₹774.40 | ₹776.90 | ₹763.70 | ₹772.30 | 38,887,657 |
| 2026-05-04 | ₹772.60 | ₹786.60 | ₹772.60 | ₹779.40 | 29,028,060 |
| 2026-04-30 | ₹770.00 | ₹778.80 | ₹762.25 | ₹771.70 | 47,998,755 |
| 2026-04-29 | ₹785.50 | ₹790.00 | ₹777.35 | ₹779.00 | 25,799,963 |
| 2026-04-28 | ₹785.00 | ₹794.50 | ₹778.30 | ₹782.55 | 35,366,803 |
| 2026-04-27 | ₹787.50 | ₹793.00 | ₹785.00 | ₹789.80 | 18,115,375 |
| 2026-04-24 | ₹777.30 | ₹787.60 | ₹777.00 | ₹784.85 | 27,720,358 |
| 2026-04-23 | ₹792.00 | ₹796.65 | ₹782.50 | ₹784.35 | 37,677,616 |
| 2026-04-22 | ₹810.00 | ₹813.05 | ₹798.00 | ₹799.90 | 23,876,412 |
| 2026-04-21 | ₹795.20 | ₹814.90 | ₹795.20 | ₹811.75 | 49,135,752 |
| 2026-04-20 | ₹797.10 | ₹809.95 | ₹790.00 | ₹795.45 | 52,148,044 |
| 2026-04-17 | ₹790.10 | ₹803.95 | ₹788.20 | ₹799.90 | 37,282,544 |
| 2026-04-16 | ₹818.00 | ₹820.05 | ₹792.20 | ₹795.45 | 62,861,293 |
| 2026-04-15 | ₹804.95 | ₹814.80 | ₹804.00 | ₹809.90 | 39,769,515 |
| 2026-04-13 | ₹791.50 | ₹798.50 | ₹787.35 | ₹794.70 | 47,549,328 |
| 2026-04-10 | ₹804.00 | ₹812.25 | ₹801.00 | ₹810.30 | 38,156,026 |
| 2026-04-09 | ₹815.00 | ₹819.00 | ₹793.10 | ₹797.70 | 48,879,392 |
| 2026-04-08 | ₹800.00 | ₹817.80 | ₹796.00 | ₹816.10 | 70,269,512 |
| 2026-04-07 | ₹766.00 | ₹774.00 | ₹761.00 | ₹772.00 | 51,309,793 |
| 2026-04-06 | ₹759.00 | ₹772.75 | ₹745.00 | ₹771.00 | 42,976,659 |
| 2026-04-02 | ₹730.00 | ₹755.00 | ₹726.65 | ₹750.90 | 49,310,300 |
| 2026-04-01 | ₹743.00 | ₹755.90 | ₹739.10 | ₹742.25 | 78,862,761 |
| 2026-03-30 | ₹745.20 | ₹751.00 | ₹726.65 | ₹731.55 | 103,500,135 |
| 2026-03-27 | ₹773.20 | ₹774.90 | ₹754.55 | ₹756.20 | 65,485,199 |
| 2026-03-25 | ₹768.20 | ₹794.80 | ₹768.20 | ₹782.30 | 59,230,640 |
| 2026-03-24 | ₹755.00 | ₹772.75 | ₹747.70 | ₹764.90 | 61,269,986 |
| 2026-03-23 | ₹763.15 | ₹768.70 | ₹741.05 | ₹744.15 | 72,341,738 |
| 2026-03-20 | ₹785.00 | ₹793.75 | ₹778.20 | ₹780.45 | 103,129,469 |
| 2026-03-19 | ₹770.00 | ₹815.65 | ₹770.00 | ₹798.20 | 171,637,393 |
| 2026-03-18 | ₹845.35 | ₹846.80 | ₹831.60 | ₹843.05 | 23,507,063 |
| 2026-03-17 | ₹847.70 | ₹848.90 | ₹835.10 | ₹845.35 | 38,826,979 |
| 2026-03-16 | ₹817.00 | ₹844.50 | ₹815.65 | ₹840.60 | 52,182,605 |
| 2026-03-13 | ₹820.00 | ₹823.80 | ₹812.00 | ₹817.00 | 41,700,464 |
| 2026-03-12 | ₹820.10 | ₹836.40 | ₹820.10 | ₹832.75 | 46,107,561 |
| 2026-03-11 | ₹845.00 | ₹848.85 | ₹827.60 | ₹833.95 | 42,261,076 |
| 2026-03-10 | ₹850.05 | ₹856.80 | ₹840.60 | ₹849.45 | 52,866,024 |
| 2026-03-09 | ₹825.00 | ₹842.45 | ₹821.50 | ₹840.70 | 35,592,613 |
| 2026-03-06 | ₹868.05 | ₹871.70 | ₹855.10 | ₹857.05 | 34,439,647 |
| 2026-03-05 | ₹873.85 | ₹881.40 | ₹863.50 | ₹877.75 | 31,324,582 |
| 2026-03-04 | ₹848.00 | ₹879.30 | ₹848.00 | ₹868.65 | 39,862,322 |
| 2026-03-02 | ₹876.20 | ₹887.75 | ₹871.55 | ₹879.40 | 38,378,924 |
| 2026-02-27 | ₹898.60 | ₹898.95 | ₹885.00 | ₹887.75 | 34,620,755 |
| 2026-02-26 | ₹912.00 | ₹912.00 | ₹895.00 | ₹898.60 | 41,165,937 |
| 2026-02-25 | ₹910.55 | ₹916.00 | ₹903.10 | ₹907.60 | 27,884,303 |
| 2026-02-24 | ₹927.95 | ₹927.95 | ₹909.15 | ₹910.50 | 31,313,985 |
| 2026-02-23 | ₹916.50 | ₹925.65 | ₹915.25 | ₹923.60 | 23,270,122 |
| 2026-02-20 | ₹911.00 | ₹917.85 | ₹908.40 | ₹911.85 | 22,654,907 |
| 2026-02-19 | ₹929.00 | ₹929.20 | ₹912.45 | ₹915.60 | 21,209,234 |
| 2026-02-18 | ₹923.20 | ₹925.50 | ₹919.55 | ₹924.70 | 12,738,702 |
| 2026-02-17 | ₹923.00 | ₹928.10 | ₹918.60 | ₹925.70 | 22,599,629 |
| 2026-02-16 | ₹903.90 | ₹929.50 | ₹902.10 | ₹925.80 | 18,806,989 |
| 2026-02-13 | ₹913.00 | ₹928.20 | ₹901.00 | ₹903.90 | 50,188,359 |
| 2026-02-12 | ₹927.00 | ₹928.60 | ₹918.50 | ₹920.60 | 33,872,203 |
| 2026-02-11 | ₹931.25 | ₹936.00 | ₹925.30 | ₹927.10 | 24,869,804 |
| 2026-02-10 | ₹930.00 | ₹940.90 | ₹929.95 | ₹932.40 | 31,525,385 |
| 2026-02-09 | ₹945.00 | ₹950.00 | ₹935.35 | ₹937.25 | 23,947,829 |
| 2026-02-06 | ₹945.00 | ₹948.10 | ₹937.60 | ₹941.10 | 18,120,272 |
| 2026-02-05 | ₹956.00 | ₹956.05 | ₹946.70 | ₹949.70 | 28,103,169 |
| 2026-02-04 | ₹952.50 | ₹957.20 | ₹947.95 | ₹953.10 | 24,366,770 |
| 2026-02-03 | ₹983.75 | ₹994.00 | ₹945.00 | ₹948.70 | 50,336,968 |
| 2026-02-02 | ₹915.00 | ₹929.80 | ₹909.30 | ₹928.10 | 28,032,106 |
| 2026-02-01 | ₹932.00 | ₹939.65 | ₹912.65 | ₹922.10 | 9,856,486 |
| 2026-01-30 | ₹930.00 | ₹938.90 | ₹927.75 | ₹929.25 | 29,691,233 |
| 2026-01-29 | ₹930.10 | ₹939.30 | ₹924.35 | ₹935.50 | 37,175,628 |
| 2026-01-28 | ₹932.50 | ₹941.45 | ₹928.40 | ₹932.70 | 35,347,138 |
| 2026-01-27 | ₹906.00 | ₹931.20 | ₹905.00 | ₹926.40 | 44,753,093 |
| 2026-01-23 | ₹920.00 | ₹926.10 | ₹909.25 | ₹916.10 | 30,985,247 |
| 2026-01-22 | ₹928.00 | ₹928.30 | ₹913.20 | ₹918.70 | 44,444,755 |
| 2026-01-21 | ₹925.00 | ₹932.15 | ₹915.50 | ₹920.35 | 32,766,854 |
| 2026-01-20 | ₹929.30 | ₹934.50 | ₹919.60 | ₹931.20 | 36,022,727 |
| 2026-01-19 | ₹935.90 | ₹936.15 | ₹919.50 | ₹927.90 | 38,191,942 |
| 2026-01-16 | ₹922.00 | ₹935.95 | ₹919.20 | ₹931.10 | 37,780,235 |
| 2026-01-14 | ₹930.00 | ₹940.05 | ₹920.20 | ₹925.45 | 36,688,248 |
| 2026-01-13 | ₹947.70 | ₹947.70 | ₹932.60 | ₹937.35 | 32,042,827 |
| 2026-01-12 | ₹937.50 | ₹942.00 | ₹929.60 | ₹936.95 | 21,071,666 |
| 2026-01-09 | ₹945.00 | ₹950.60 | ₹933.30 | ₹939.00 | 38,183,839 |
| 2026-01-08 | ₹944.70 | ₹953.00 | ₹941.40 | ₹946.70 | 21,928,849 |
| 2026-01-07 | ₹956.00 | ₹956.45 | ₹946.00 | ₹949.05 | 52,884,712 |
| 2026-01-06 | ₹962.70 | ₹966.70 | ₹956.00 | ₹962.20 | 31,988,783 |
| 2026-01-05 | ₹1005.75 | ₹1006.40 | ₹976.30 | ₹977.50 | 27,647,379 |
| 2026-01-02 | ₹991.15 | ₹1003.20 | ₹988.80 | ₹1001.60 | 11,751,459 |
| 2026-01-01 | ₹993.50 | ₹997.55 | ₹989.50 | ₹991.15 | 7,132,074 |
HDFC Bank Share Price Performance Analysis (Jan 2003 - Sep 2026)
HDFCBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.54%
₹991.15 → ₹708.25
Year to Date
Price Volatility
9.65%
Low Volatility
Year to Date
Average Daily Volume
36,565,053
Year to Date Average
NSE Exchange
HDFC Bank Share Price History – Frequently Asked Questions
Common questions about HDFCBANK historical data and records. Analyse HDFC Bank shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of HDFC Bank (HDFCBANK)?
The all-time high share price of HDFC Bank was ₹1020.5 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of HDFC Bank (HDFCBANK)?
The all-time low share price of HDFC Bank was ₹10.2 recorded on March 26, 2003 on the NSE exchange.
How can I download HDFCBANK historical share price data?
You can download HDFC Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HDFCBANK shares?
The highest trading volume day for HDFC Bank was 445,342,100 shares traded on August 30, 2024 on the NSE exchange, with share price at ₹818.4.