HDFC Bank Limited ADR (HDB) Historical Stock Data
36.28 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDB is up 0.04% a day on average. There have been 19 days where HDFC Bank Limited ADR closed green and 11 days where HDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 36.34 | 36.28 | ↓$0.06 (-0.17%) | 36.18 | 36.57 | 2.18M |
| 2025-12-22 | 35.86 | 36.29 | ↑$0.43 (1.20%) | 35.78 | 36.39 | 3.06M |
| 2025-12-19 | 35.47 | 35.89 | ↑$0.42 (1.18%) | 35.36 | 36.16 | 4.80M |
| 2025-12-18 | 35.04 | 35.15 | ↑$0.11 (0.31%) | 35.04 | 35.47 | 2.12M |
| 2025-12-17 | 35.33 | 35.13 | ↓$0.20 (-0.57%) | 34.86 | 35.37 | 2.70M |
| 2025-12-16 | 35.69 | 35.30 | ↓$0.39 (-1.09%) | 35.29 | 35.78 | 2.87M |
| 2025-12-15 | 35.85 | 35.99 | ↑$0.14 (0.39%) | 35.63 | 36.15 | 3.15M |
| 2025-12-12 | 35.76 | 35.89 | ↑$0.13 (0.36%) | 35.61 | 35.97 | 2.71M |
| 2025-12-11 | 35.55 | 35.83 | ↑$0.28 (0.79%) | 35.45 | 36.02 | 3.01M |
| 2025-12-10 | 34.84 | 35.42 | ↑$0.58 (1.66%) | 34.83 | 35.55 | 2.24M |
| 2025-12-09 | 35.08 | 35.17 | ↑$0.09 (0.26%) | 34.93 | 35.40 | 2.57M |
| 2025-12-08 | 35.73 | 35.16 | ↓$0.57 (-1.60%) | 35.00 | 35.73 | 3.79M |
| 2025-12-05 | 36.12 | 35.72 | ↓$0.40 (-1.11%) | 35.60 | 36.12 | 2.51M |
| 2025-12-04 | 35.82 | 35.96 | ↑$0.14 (0.39%) | 35.74 | 36.05 | 2.25M |
| 2025-12-03 | 36.19 | 35.87 | ↓$0.32 (-0.88%) | 35.86 | 36.35 | 2.90M |
| 2025-12-02 | 35.40 | 35.84 | ↑$0.44 (1.24%) | 35.40 | 35.87 | 3.95M |
| 2025-12-01 | 36.70 | 35.44 | ↓$1.26 (-3.43%) | 35.16 | 36.78 | 8.69M |
| 2025-11-28 | 36.82 | 36.82 | ↑$0.00 (0.00%) | 36.69 | 37.01 | 1.57M |
| 2025-11-26 | 36.50 | 36.63 | ↑$0.13 (0.36%) | 36.43 | 36.77 | 2.23M |
| 2025-11-25 | 36.13 | 36.18 | ↑$0.05 (0.15%) | 35.55 | 36.22 | 2.34M |
| 2025-11-24 | 36.64 | 36.38 | ↓$0.26 (-0.71%) | 36.28 | 36.66 | 3.12M |
| 2025-11-21 | 36.71 | 36.67 | ↓$0.04 (-0.11%) | 36.43 | 37.05 | 4.33M |
| 2025-11-20 | 36.85 | 36.88 | ↑$0.03 (0.08%) | 36.82 | 37.35 | 4.28M |
| 2025-11-19 | 37.01 | 36.46 | ↓$0.55 (-1.49%) | 36.46 | 37.12 | 2.65M |
| 2025-11-18 | 36.73 | 37.13 | ↑$0.40 (1.09%) | 36.60 | 37.29 | 3.89M |
| 2025-11-17 | 36.41 | 36.84 | ↑$0.43 (1.18%) | 36.41 | 37.11 | 3.52M |
| 2025-11-14 | 36.27 | 36.44 | ↑$0.17 (0.47%) | 35.96 | 36.50 | 2.07M |
| 2025-11-13 | 36.40 | 36.27 | ↓$0.13 (-0.36%) | 36.17 | 36.40 | 3.35M |
| 2025-11-12 | 36.38 | 36.48 | ↑$0.10 (0.27%) | 36.25 | 36.55 | 3.32M |
| 2025-11-11 | 36.27 | 36.70 | ↑$0.43 (1.19%) | 36.18 | 36.75 | 1.86M |
Create an account or log in to view more rows.
$HDB HODL!!!
$HDB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$HDB I love this stonk!
$HDB This is how I feel everyday holding this gem.
$HDB Hedgies
we aren't going anywhere!
$HDB I’m selling y’all have fun bag holding
$HDB just waiting ….
$HDB Market is down
No worries
$HDB today feels different to the moon
$HDB time to run