MetaCap

HDFC Bank Stock Price History

NYSE: HDBFinanceCommercial BanksUSD

22.28+0.27 (+1.23%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HDB price history at a glance

The price history for HDFC Bank (HDB) on this page begins on July 16, 2001, when the stock closed at $0.733; it most recently closed at $22.28 on October 5, 2026. The highest price in this record is $42.35, reached on February 15, 2021; the latest close is 47.4% below that peak. Across the 24 complete calendar years in the table, HDB finished higher in 16 and lower in 8. Its best year was 2003 (+134.0%) and its worst was 2008 (-36.9%).

Over roughly 25 years the share price changed +2939.6%, a 14.5% compound annual price return (excluding dividends). In the last 12 months alone, HDB has lost 35.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2001
$42.35
Date of high
Feb 15, 2021
Low since 2001
$0.5925
Date of low
Dec 9, 2002
52-week high
$37.45
52-week low
$21.71
IPO year
2001
Last close
$22.28

HDB returns

1 week

-0.27%

1 month

+0.91%

3 months

-15.96%

6 months

-16.65%

Year to date

-39.03%

1 year

-35.92%

3 years

-24.36%

5 years

-41.90%

HDB price return, excluding dividends.

HDB annual returns

Calendar-year price returns
YearYear-end closeReturn
202622.28-38.93%
202536.48+16.66%
202431.27-6.81%
202333.56-1.90%
202234.21+5.13%
202132.54-9.95%
202036.13+16.53%
201931.01+19.73%
201825.90+1.88%
201725.42+67.55%
201615.17-1.49%
201515.40+18.51%
201413.00+53.88%
20138.45-17.83%
201210.28+56.43%
20116.57-21.37%
20108.36+28.47%
20096.50+69.53%
20083.84-36.86%
20076.08+61.01%
20063.77+48.29%
20052.55+12.21%
20042.27+42.64%
20031.59+134.00%
20020.6795-2.23%
2001*0.695-5.18%

* Partial year: the record begins after the start of 2001; return measured from the first available close.

2026 return is year to date.

HDB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
22.2022.3222.0422.28+1.23%
21.8822.1521.7122.01-0.59%
22.1122.1821.9322.14-1.25%
22.3322.6022.2122.42+1.40%
22.1222.2522.0322.11-1.03%
23.0123.0122.2222.34-2.66%
23.0123.5522.6022.95+2.73%
22.4022.5222.2622.34-1.33%
22.5122.6722.3822.64+1.03%
22.4422.6422.3322.41-2.61%
23.2723.3222.9123.01+0.79%
22.7522.9922.7522.83+0.18%
23.3023.4522.7522.79-2.65%
23.7023.7523.2423.41-1.01%
23.4323.7823.4323.65+2.12%
23.0323.3522.9223.16+2.21%
22.5522.7622.3522.66+1.25%
22.7422.7822.2622.38-0.89%
22.8422.9522.5422.58-1.35%
23.4123.4322.8922.89-1.93%
22.4023.5522.2823.34+6.87%
21.9922.0021.7721.84-1.09%
22.2722.2721.9422.08-1.78%
22.8822.9022.4022.48-3.02%
23.2523.4023.1323.18-0.43%
23.3623.4623.0823.28+0.30%
22.7923.2222.7323.21+1.13%
22.6623.0022.6522.95+1.10%
22.5622.8022.3022.70-1.65%
22.8223.1522.7823.08+2.76%
23.0423.0922.4522.46-3.06%
23.5223.5723.1623.17-1.95%
23.5323.7523.2723.63+0.38%
23.3523.6823.1023.54-0.25%
23.5023.7023.4923.60+1.11%
23.2323.4423.1323.34+0.78%
23.0823.4122.9523.16-0.04%
23.0023.2222.9623.17+0.09%
23.2423.3123.0423.15-0.94%
23.1523.4123.1523.37+1.17%
23.1323.2923.0823.10-0.04%
23.3223.3723.0323.11-0.77%
23.5523.7223.2923.29-0.68%
23.4123.5723.3523.45-0.76%
23.5123.7223.4423.63-0.59%
23.8423.9523.6823.77-0.34%
23.8923.9223.6723.85-0.17%
23.6523.9923.6523.89-0.87%
24.1624.3823.9224.10+0.71%
23.9324.0423.8023.93-0.87%
24.3424.4024.0024.14+0.46%
23.5024.0623.5024.03+1.91%
23.3023.9723.2723.58+1.55%
23.2823.3823.1123.22-0.04%
23.4323.6523.2323.23+0.43%
22.9123.1922.6623.13-0.22%
23.6023.7723.0723.18-2.32%
23.5523.9423.5523.73+0.55%
24.7624.9123.2923.60-10.54%
26.4826.7026.1926.38+0.27%
26.1226.4726.0026.31+0.46%
26.0726.4226.0426.19+0.85%
26.1526.1825.9125.97-1.67%
26.6526.7526.3226.41-0.38%
26.7826.8826.4726.51-0.04%
26.4826.5926.3526.52+1.41%
26.5226.6526.1526.15-3.61%
27.3927.5027.1027.13-0.99%
26.6027.4926.6027.40+6.33%
25.7825.8725.4325.77+0.86%
25.4325.9925.3325.55-1.08%
25.6925.9625.5625.83-0.31%
25.7325.9125.5325.91+0.66%
25.4225.9025.3925.74+1.46%
25.5025.8025.3425.37-0.74%
25.4025.7225.2325.56+2.16%
24.6225.0524.5025.02-0.28%
25.1025.3124.8025.09+0.12%
25.2625.4024.8325.06+1.21%
25.3225.4924.6924.76-2.02%
24.9525.3524.8825.27+2.14%
24.5225.1824.5224.74+2.36%
24.3824.6424.0324.17+1.51%
23.2923.8223.2323.81+2.63%
23.5123.7023.1923.20-0.39%
23.3123.4223.2023.29+1.22%
23.2923.4122.9123.01-1.71%
23.8523.8623.3423.41-2.58%
23.8624.3623.8624.03+2.04%
23.6023.9523.5023.55+0.04%
23.6623.8123.4423.54-0.25%
23.5023.7023.4223.60-0.76%
23.7824.0523.7123.78+0.51%
23.6423.7823.3123.66-0.50%
24.3224.5423.6623.78-4.11%
25.0825.3024.7524.80+0.24%
24.9025.0824.5924.74+0.49%
24.4724.7224.0824.62-0.04%
24.2624.6924.1524.63+1.53%
24.2024.3423.9424.26-1.50%
24.4724.8924.4524.63+0.74%
24.6124.6524.3124.45-1.57%
24.3525.0124.3524.84+4.02%
23.7924.1123.7523.88-0.67%
23.9524.1823.8224.04-0.66%
24.7424.8024.1724.20-3.28%
25.4525.5224.9425.02-2.53%
25.7725.9425.6525.67+0.16%
25.9625.9825.4725.63+3.22%
24.9725.0324.8224.83-0.08%
25.1625.2824.8424.85-1.31%
25.5525.5525.1525.18-0.91%
25.2125.4525.1125.41+0.59%
25.2725.4725.1925.26-0.36%
25.6125.6625.3425.35-1.40%
25.7726.0025.7125.71+0.23%
25.6125.7225.4725.65+0.55%
25.7525.7625.3825.51-2.26%
26.2526.3826.0126.10-1.32%
27.1027.1226.4526.45-0.49%
26.7226.8026.2526.58-3.38%
27.3128.0027.2527.51+4.09%
26.6926.7926.4126.43-2.62%
26.9827.3726.9027.14+1.31%
26.9327.0426.6726.79-0.04%
26.5026.8326.0826.80+0.26%
26.8827.1626.7226.73-0.19%
26.6526.9926.4326.78-1.22%
27.3327.5826.9827.11+6.27%
25.6525.7825.3225.51-0.62%
25.2825.6725.0425.67+3.38%
24.5525.2424.5524.83-0.28%
24.9325.2124.6324.90+0.08%
24.3524.8924.1624.88+3.24%
24.1124.4223.9124.10-1.03%
25.0025.0424.3024.35-3.03%
25.6025.7125.1025.11-2.71%
26.0026.3825.7525.81+2.75%
25.2325.5325.0825.12-1.10%
25.1625.6924.7425.40+0.04%
26.1126.1425.3925.39-2.87%
25.9027.0025.4826.14-1.80%
28.4628.6926.4226.62-7.28%
29.0629.1328.6528.71-0.97%
28.8429.2928.8428.99+2.69%
28.3528.5128.1928.23-0.56%
28.4628.6028.0528.39-0.39%
29.0429.1328.3228.50-3.32%
29.7229.9829.4529.48-0.81%
28.9329.8228.6529.72+0.85%
30.0130.0129.4329.47-3.03%
30.6430.8530.2430.39-1.30%
30.8430.9930.6630.79-0.19%
30.5130.9830.4530.85-2.25%
31.2731.8231.0431.56-0.91%
31.7831.8731.5331.85-0.47%
32.1532.2331.9232.00-0.47%
32.1932.5532.0232.15-0.25%
32.4032.4231.5632.23-1.41%
33.2233.4132.6732.69-1.21%
32.7533.2932.5133.09+1.19%
32.8233.0132.5832.70-1.95%
32.7433.3632.6733.35+1.65%
32.9633.0132.6632.81+0.89%
32.3532.5332.1232.52-1.03%
33.1833.3032.7532.86-1.05%
33.5933.7333.1233.21-2.29%
33.8534.0633.6633.99+0.38%
33.5833.9433.2833.86-1.74%
33.9934.4633.6734.46+1.38%
33.7334.0833.5533.99+0.12%
33.9134.0633.5633.95+1.13%
33.5134.4633.3333.57-0.65%
32.2233.9532.0833.79+4.35%
32.2732.5032.0632.38-0.52%
32.5432.5832.2232.55+0.74%
32.4832.4832.1232.31-0.40%
32.4932.6632.2832.44+0.90%
32.1532.3132.0432.15+0.28%
31.8932.0631.3432.06-0.12%
31.9432.2831.9432.10-0.09%
32.0932.1831.7732.13-0.65%
32.1832.6631.9832.34-0.95%
32.5432.7832.4632.65+0.43%
32.9332.9332.2932.51-1.25%
33.0033.2632.8332.92-0.84%
33.5133.5532.8933.20-0.95%
33.0633.5932.9633.52+1.27%
33.1033.2432.9733.10-0.87%
33.2033.5133.1133.39+0.57%
33.5833.9533.1833.20-0.69%
34.1434.3133.4233.43-2.17%
35.7535.8034.1534.17-6.33%
36.6536.7336.1336.48-0.16%
36.5036.6636.3136.54+0.27%
36.3636.6636.3236.44+0.28%
36.0736.4436.0236.34-0.33%
36.1736.4636.1136.46+0.16%
36.1636.4436.1636.40+0.33%
36.3436.5736.1836.28-0.03%
35.8636.3935.7836.29+1.11%
35.4736.1635.3435.89+2.11%
35.0435.4735.0435.15+0.06%
35.3335.3934.8635.13-0.48%
35.6935.7835.2835.30-1.92%
35.8536.1535.5735.99+0.28%
35.7635.9735.5835.89+0.17%
35.5536.0235.4435.83+1.16%
34.8435.5534.8335.42+0.71%
35.0835.4034.9335.17+0.03%
35.7335.7335.0035.16-1.57%
36.1236.1235.6035.72-0.67%
35.8236.0935.7435.96+0.25%
36.1936.3535.8635.87+0.08%
35.4035.8735.4035.84+1.13%
36.7036.7835.1635.44-3.75%
36.8237.0136.6936.82+0.52%
36.5036.7736.4336.63+1.24%
36.1336.2235.5536.18-0.55%
36.6436.6636.2736.38-0.79%
36.7137.0536.4336.67-0.57%
36.8537.3536.8236.88+1.15%
37.0137.1236.4336.46-1.80%
36.7337.2936.6037.13+0.79%
36.4137.1136.4136.84+1.10%
36.2736.5035.9636.44+0.47%
36.4036.4036.1736.27-0.58%
36.3836.5536.2536.48-0.60%
36.2736.7536.1836.70+1.75%
35.8236.1435.6536.07+0.73%
35.7636.1435.6135.81+0.34%
35.9535.9535.5435.69-0.39%
36.1436.1935.5135.83-1.13%
36.2336.3735.9136.24-0.71%
36.3136.7236.2536.50+0.77%
36.3236.3835.9336.22-1.79%
36.8036.9436.5636.88-0.30%
36.9937.1736.9836.99-0.03%
36.6437.0336.6037.00+0.98%
36.8937.3136.5936.64-0.33%
36.5336.8336.2536.76+0.82%
36.9736.9836.4636.46-1.94%
36.6537.4536.6137.18+1.34%
36.5336.7836.5036.69+0.16%
36.8336.9736.3736.63-0.30%
35.8136.9535.7736.74+3.67%
36.1036.6035.4135.44-1.69%
35.3136.0935.1636.05+2.68%
34.8135.1934.6835.11+0.09%
34.8235.0834.7235.08+0.75%
35.1635.3534.8134.82+0.14%
34.5034.8834.4634.77—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HDB chart for longer ranges.