HDFC Bank Limited ADR (HDB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	23.51	23.72	23.44	23.63	-0.59%	4,636,900
2026-08-06	23.84	23.95	23.68	23.77	-0.34%	14,363,900
2026-08-05	23.89	23.92	23.67	23.85	-0.17%	8,861,300
2026-08-04	23.65	23.99	23.65	23.89	-0.87%	5,476,800
2026-08-03	24.16	24.38	23.92	24.10	+0.71%	4,697,900
2026-07-31	23.93	24.04	23.80	23.93	-0.87%	7,161,500
2026-07-30	24.34	24.40	24.00	24.14	+0.46%	5,396,800
2026-07-29	23.50	24.06	23.50	24.03	+1.91%	11,634,300
2026-07-28	23.30	23.97	23.27	23.58	+1.55%	12,721,300
2026-07-27	23.28	23.38	23.11	23.22	-0.04%	13,591,900
2026-07-24	23.43	23.65	23.23	23.23	+0.43%	14,143,100
2026-07-23	22.91	23.19	22.66	23.13	-0.22%	8,953,700
2026-07-22	23.60	23.77	23.07	23.18	-2.32%	9,982,200
2026-07-21	23.55	23.93	23.55	23.73	+0.55%	11,441,810
2026-07-20	24.76	24.91	23.29	23.60	-10.54%	26,361,730
2026-07-17	26.48	26.70	26.19	26.38	+0.27%	5,158,200
2026-07-16	26.12	26.47	26.00	26.31	+0.46%	7,701,400
2026-07-15	26.07	26.42	26.04	26.19	+0.85%	6,030,400
2026-07-14	26.15	26.18	25.91	25.97	-1.67%	5,327,100
2026-07-13	26.65	26.75	26.32	26.41	-0.38%	8,003,000
2026-07-10	26.78	26.88	26.47	26.51	-0.04%	4,656,500
2026-07-09	26.48	26.59	26.35	26.52	+1.41%	6,800,100
2026-07-08	26.52	26.65	26.15	26.15	-3.61%	7,137,900
2026-07-07	27.39	27.50	27.10	27.13	-0.99%	10,944,000
2026-07-06	26.60	27.49	26.60	27.40	+6.33%	12,843,000
2026-07-02	25.78	25.87	25.43	25.77	+0.86%	5,609,900
2026-07-01	25.43	25.99	25.33	25.55	-1.08%	9,697,300
2026-06-30	25.69	25.95	25.56	25.83	-0.31%	7,546,697
2026-06-29	25.73	25.91	25.53	25.91	+0.66%	7,562,770
2026-06-26	25.42	25.90	25.39	25.74	+1.46%	6,116,600
2026-06-25	25.50	25.80	25.34	25.37	-0.74%	7,877,900
2026-06-24	25.40	25.72	25.23	25.56	+2.16%	5,788,200
2026-06-23	24.62	25.05	24.50	25.02	-0.28%	6,219,300
2026-06-22	25.10	25.31	24.80	25.09	+0.12%	10,807,500
2026-06-18	25.26	25.40	24.83	25.06	+1.21%	8,683,600
2026-06-17	25.32	25.49	24.69	24.76	-2.02%	6,302,100
2026-06-16	24.95	25.35	24.88	25.27	+2.14%	8,632,700
2026-06-15	24.52	25.18	24.52	24.74	+2.36%	10,040,700
2026-06-12	24.38	24.64	24.03	24.17	+1.51%	7,574,200
2026-06-11	23.29	23.82	23.23	23.81	+2.63%	15,317,800
2026-06-10	23.51	23.70	23.19	23.20	-0.39%	13,223,700
2026-06-09	23.31	23.42	23.20	23.29	+1.22%	20,862,200
2026-06-08	23.29	23.41	22.91	23.01	-1.71%	12,181,900
2026-06-05	23.85	23.86	23.34	23.41	-2.58%	9,124,600
2026-06-04	23.86	24.36	23.86	24.03	+2.04%	9,322,400
2026-06-03	23.60	23.95	23.50	23.55	+0.04%	8,281,400
2026-06-02	23.66	23.81	23.44	23.54	-0.25%	7,663,400
2026-06-01	23.50	23.70	23.42	23.60	-0.76%	6,999,100
2026-05-29	23.78	24.05	23.71	23.78	+0.51%	9,220,300
2026-05-28	23.64	23.78	23.31	23.66	-0.50%	9,583,000
2026-05-27	24.32	24.54	23.66	23.78	-4.11%	10,388,100
2026-05-26	25.08	25.30	24.75	24.80	+0.24%	7,250,400
2026-05-22	24.90	25.08	24.59	24.74	+0.49%	7,095,700
2026-05-21	24.47	24.72	24.08	24.62	-0.04%	11,836,600
2026-05-20	24.26	24.69	24.15	24.63	+1.53%	15,002,300
2026-05-19	24.20	24.34	23.94	24.26	-1.50%	13,512,100
2026-05-18	24.47	24.89	24.45	24.63	+0.74%	7,379,900
2026-05-15	24.61	24.65	24.31	24.45	-1.57%	8,695,000
2026-05-14	24.35	25.01	24.35	24.84	+4.02%	6,137,400
2026-05-13	23.79	24.11	23.75	23.88	-0.67%	11,568,300
2026-05-12	23.95	24.18	23.82	24.04	-0.66%	8,419,200
2026-05-11	24.74	24.80	24.17	24.20	-3.28%	7,490,800
2026-05-08	25.45	25.52	24.94	25.02	-2.53%	6,231,500
2026-05-07	25.77	25.94	25.65	25.67	+0.16%	6,424,000
2026-05-06	25.96	25.98	25.47	25.63	+3.22%	10,215,000
2026-05-05	24.97	25.03	24.82	24.83	-0.08%	4,403,700
2026-05-04	25.16	25.28	24.84	24.85	-1.31%	7,549,600
2026-05-01	25.55	25.55	25.15	25.18	-0.91%	2,623,200
2026-04-30	25.21	25.45	25.11	25.41	+0.59%	7,640,000
2026-04-29	25.27	25.47	25.19	25.26	-0.36%	5,528,500
2026-04-28	25.61	25.66	25.34	25.35	-1.40%	5,629,200
2026-04-27	25.77	26.00	25.71	25.71	+0.23%	5,958,700
2026-04-24	25.61	25.72	25.47	25.65	+0.55%	5,490,700
2026-04-23	25.75	25.76	25.38	25.51	-2.26%	9,376,300
2026-04-22	26.25	26.38	26.01	26.10	-1.32%	8,222,500
2026-04-21	27.10	27.12	26.45	26.45	-0.49%	8,475,300
2026-04-20	26.72	26.80	26.25	26.58	-3.38%	12,583,500
2026-04-17	27.31	28.00	27.25	27.51	+4.09%	9,091,300
2026-04-16	26.69	26.79	26.41	26.43	-2.62%	6,177,300
2026-04-15	26.98	27.37	26.90	27.14	+1.31%	6,319,200
2026-04-14	26.93	27.04	26.67	26.79	-0.04%	7,681,000
2026-04-13	26.50	26.83	26.08	26.80	+0.26%	8,830,700
2026-04-10	26.88	27.16	26.72	26.73	-0.19%	5,137,200
2026-04-09	26.65	26.99	26.43	26.78	-1.22%	8,187,200
2026-04-08	27.33	27.58	26.98	27.11	+6.27%	12,967,200
2026-04-07	25.65	25.78	25.32	25.51	-0.62%	11,087,500
2026-04-06	25.28	25.67	25.04	25.67	+3.38%	6,946,300
2026-04-02	24.55	25.24	24.55	24.83	-0.28%	6,940,100
2026-04-01	24.93	25.21	24.63	24.90	+0.08%	13,792,600
2026-03-31	24.35	24.89	24.16	24.88	+3.24%	13,964,400
2026-03-30	24.11	24.42	23.91	24.10	-1.03%	15,006,600
2026-03-27	25.00	25.04	24.30	24.35	-3.03%	16,419,800
2026-03-26	25.60	25.71	25.10	25.11	-2.71%	10,598,700
2026-03-25	26.00	26.38	25.75	25.81	+2.75%	20,723,400
2026-03-24	25.23	25.53	25.08	25.12	-1.10%	13,980,400
2026-03-23	25.16	25.69	24.74	25.40	+0.04%	19,046,700
2026-03-20	26.11	26.14	25.39	25.39	-2.87%	14,991,500
2026-03-19	25.90	27.00	25.48	26.14	-1.80%	32,970,400
2026-03-18	28.46	28.69	26.42	26.62	-7.28%	18,213,000
2026-03-17	29.06	29.13	28.65	28.71	-0.97%	6,510,900
2026-03-16	28.84	29.29	28.84	28.99	+2.69%	7,707,400
2026-03-13	28.35	28.51	28.19	28.23	-0.56%	8,736,000
2026-03-12	28.46	28.60	28.05	28.39	-0.39%	12,057,800
2026-03-11	29.04	29.13	28.32	28.50	-3.32%	11,629,900
2026-03-10	29.72	29.98	29.45	29.48	-0.81%	5,913,300
2026-03-09	28.93	29.82	28.65	29.72	+0.85%	8,140,900
2026-03-06	30.01	30.01	29.43	29.47	-3.03%	10,790,500
2026-03-05	30.64	30.85	30.24	30.39	-1.30%	10,444,800
2026-03-04	30.84	30.99	30.66	30.79	-0.19%	6,116,200
2026-03-03	30.51	30.98	30.45	30.85	-2.25%	9,262,900
2026-03-02	31.27	31.82	31.04	31.56	-0.91%	6,003,100
2026-02-27	31.78	31.87	31.53	31.85	-0.47%	5,256,300
2026-02-26	32.15	32.23	31.92	32.00	-0.47%	4,207,800
2026-02-25	32.19	32.55	32.02	32.15	-0.25%	5,678,000
2026-02-24	32.40	32.42	31.56	32.23	-1.41%	8,442,800
2026-02-23	33.22	33.41	32.67	32.69	-1.21%	4,795,600
2026-02-20	32.75	33.29	32.51	33.09	+1.19%	7,115,300
2026-02-19	32.82	33.01	32.58	32.70	-1.95%	3,532,800
2026-02-18	32.74	33.36	32.67	33.35	+1.65%	5,047,800
2026-02-17	32.96	33.01	32.66	32.81	+0.89%	8,213,300
2026-02-13	32.35	32.53	32.12	32.52	-1.03%	9,085,100
2026-02-12	33.18	33.30	32.75	32.86	-1.05%	6,803,800
2026-02-11	33.59	33.73	33.12	33.21	-2.29%	7,806,100
2026-02-10	33.85	34.06	33.66	33.99	+0.38%	6,454,200
2026-02-09	33.58	33.94	33.28	33.86	-1.74%	6,531,500
2026-02-06	33.99	34.46	33.67	34.46	+1.38%	8,547,400
2026-02-05	33.73	34.08	33.55	33.99	+0.12%	5,034,600
2026-02-04	33.91	34.06	33.56	33.95	+1.13%	7,082,400
2026-02-03	33.51	34.46	33.33	33.57	-0.65%	9,556,000
2026-02-02	32.22	33.95	32.08	33.79	+4.35%	9,850,100
2026-01-30	32.27	32.50	32.06	32.38	-0.52%	4,608,800
2026-01-29	32.54	32.58	32.22	32.55	+0.74%	5,929,500
2026-01-28	32.48	32.48	32.12	32.31	-0.40%	9,603,000
2026-01-27	32.49	32.66	32.28	32.44	+0.90%	3,900,500
2026-01-26	32.15	32.31	32.04	32.15	+0.28%	5,042,200
2026-01-23	31.89	32.06	31.34	32.06	-0.12%	5,414,400
2026-01-22	31.94	32.28	31.94	32.10	-0.09%	5,594,800
2026-01-21	32.09	32.18	31.77	32.13	-0.65%	6,985,200
2026-01-20	32.18	32.66	31.98	32.34	-0.95%	6,419,700
2026-01-16	32.54	32.78	32.46	32.65	+0.43%	4,782,700
2026-01-15	32.93	32.93	32.29	32.51	-1.25%	6,726,400
2026-01-14	33.00	33.26	32.83	32.92	-0.84%	4,616,200
2026-01-13	33.51	33.55	32.89	33.20	-0.95%	4,211,300
2026-01-12	33.06	33.59	32.96	33.52	+1.27%	3,690,800
2026-01-09	33.10	33.24	32.97	33.10	-0.87%	5,370,800
2026-01-08	33.20	33.51	33.11	33.39	+0.57%	15,963,300
2026-01-07	33.58	33.95	33.18	33.20	-0.69%	13,949,300
2026-01-06	34.14	34.31	33.42	33.43	-2.17%	8,482,800
2026-01-05	35.75	35.80	34.15	34.17	-6.33%	9,159,900
2026-01-02	36.65	36.73	36.13	36.48	-0.16%	3,247,600
2025-12-31	36.50	36.66	36.31	36.54	+0.27%	1,979,700
2025-12-30	36.36	36.66	36.32	36.44	+0.28%	2,780,700
2025-12-29	36.07	36.44	36.02	36.34	-0.33%	2,560,100
2025-12-26	36.17	36.46	36.11	36.46	+0.16%	2,261,300
2025-12-24	36.16	36.44	36.16	36.40	+0.33%	1,536,800
2025-12-23	36.34	36.57	36.18	36.28	-0.03%	2,471,800
2025-12-22	35.86	36.39	35.78	36.29	+1.11%	3,060,100
2025-12-19	35.47	36.16	35.34	35.89	+2.11%	4,805,800
2025-12-18	35.04	35.47	35.04	35.15	+0.06%	2,397,200
2025-12-17	35.33	35.39	34.86	35.13	-0.48%	3,244,300
2025-12-16	35.69	35.78	35.28	35.30	-1.92%	3,599,300
2025-12-15	35.85	36.15	35.57	35.99	+0.28%	3,475,600
2025-12-12	35.76	35.97	35.58	35.89	+0.17%	2,994,600
2025-12-11	35.55	36.02	35.44	35.83	+1.16%	3,801,300
2025-12-10	34.84	35.55	34.83	35.42	+0.71%	2,585,400
2025-12-09	35.08	35.40	34.93	35.17	+0.03%	3,131,900
2025-12-08	35.73	35.73	35.00	35.16	-1.57%	4,320,000
2025-12-05	36.12	36.12	35.60	35.72	-0.67%	3,101,300
2025-12-04	35.82	36.09	35.74	35.96	+0.25%	2,412,300
2025-12-03	36.19	36.35	35.86	35.87	+0.08%	2,896,700
2025-12-02	35.40	35.87	35.40	35.84	+1.13%	3,951,500
2025-12-01	36.70	36.78	35.16	35.44	-3.75%	8,691,200
2025-11-28	36.82	37.01	36.69	36.82	+0.52%	1,572,900
2025-11-26	36.50	36.77	36.43	36.63	+1.24%	2,228,100
2025-11-25	36.13	36.22	35.55	36.18	-0.55%	2,708,300
2025-11-24	36.64	36.66	36.27	36.38	-0.79%	3,874,300
2025-11-21	36.71	37.05	36.43	36.67	-0.57%	4,854,800
2025-11-20	36.85	37.35	36.82	36.88	+1.15%	4,286,600
2025-11-19	37.01	37.12	36.43	36.46	-1.80%	2,994,200
2025-11-18	36.73	37.29	36.60	37.13	+0.79%	4,245,300
2025-11-17	36.41	37.11	36.41	36.84	+1.10%	3,954,700
2025-11-14	36.27	36.50	35.96	36.44	+0.47%	2,389,800
2025-11-13	36.40	36.40	36.17	36.27	-0.58%	3,739,900
2025-11-12	36.38	36.55	36.25	36.48	-0.60%	3,588,600
2025-11-11	36.27	36.75	36.18	36.70	+1.75%	2,600,900
2025-11-10	35.82	36.14	35.65	36.07	+0.73%	2,417,000
2025-11-07	35.76	36.14	35.61	35.81	+0.34%	3,478,800
2025-11-06	35.95	35.95	35.54	35.69	-0.39%	4,087,500
2025-11-05	36.14	36.19	35.51	35.83	-1.13%	4,880,200
2025-11-04	36.23	36.37	35.91	36.24	-0.71%	3,778,800
2025-11-03	36.31	36.72	36.25	36.50	+0.77%	2,905,000
2025-10-31	36.32	36.38	35.93	36.22	-1.79%	3,500,600
2025-10-30	36.80	36.94	36.56	36.88	-0.30%	4,950,800
2025-10-29	36.99	37.17	36.98	36.99	-0.03%	3,429,200
2025-10-28	36.64	37.03	36.60	37.00	+0.98%	3,034,900
2025-10-27	36.89	37.31	36.59	36.64	-0.33%	4,384,300
2025-10-24	36.53	36.83	36.25	36.76	+0.82%	3,586,100
2025-10-23	36.97	36.98	36.46	36.46	-1.94%	3,710,300
2025-10-22	36.65	37.45	36.61	37.18	+1.34%	3,023,800
2025-10-21	36.53	36.78	36.50	36.69	+0.16%	2,758,400
2025-10-20	36.83	36.97	36.37	36.63	-0.30%	4,258,800
2025-10-17	35.81	36.95	35.77	36.74	+3.67%	5,105,200
2025-10-16	36.10	36.60	35.41	35.44	-1.69%	6,524,800
2025-10-15	35.31	36.09	35.16	36.05	+2.68%	5,925,900
2025-10-14	34.81	35.19	34.68	35.11	+0.09%	2,601,300
2025-10-13	34.82	35.08	34.72	35.08	+0.75%	4,265,400
2025-10-10	35.16	35.35	34.81	34.82	+0.14%	3,768,200
2025-10-09	34.50	34.88	34.46	34.77	+0.55%	3,312,100
2025-10-08	34.87	34.93	34.36	34.58	-0.95%	2,720,100
2025-10-07	35.15	35.16	34.85	34.91	+0.23%	3,676,400
2025-10-06	34.55	34.83	34.28	34.83	+1.69%	3,094,500
2025-10-03	34.12	34.32	33.78	34.25	+0.47%	2,932,000
2025-10-02	33.95	34.14	33.85	34.09	+0.86%	3,581,800
2025-10-01	34.70	34.70	33.80	33.80	-1.05%	4,002,900
2025-09-30	34.01	34.22	33.93	34.16	+0.06%	3,531,500
2025-09-29	34.20	34.30	34.07	34.14	-0.03%	2,535,600
2025-09-26	34.32	34.52	34.03	34.15	-0.29%	3,439,500
2025-09-25	34.55	34.56	34.18	34.25	-0.61%	2,494,800
2025-09-24	34.45	34.81	34.21	34.46	-0.58%	3,918,200
2025-09-23	35.07	35.07	34.59	34.66	-1.14%	3,041,600
2025-09-22	35.10	35.33	34.91	35.06	-1.10%	3,084,000
2025-09-19	35.74	35.99	35.39	35.45	-0.48%	3,559,800
2025-09-18	35.82	35.94	35.35	35.62	-0.97%	2,348,000
2025-09-17	35.46	36.47	35.45	35.97	+2.30%	5,584,700
2025-09-16	35.08	35.39	35.07	35.16	+0.23%	2,993,800
2025-09-15	35.07	35.33	34.99	35.08	+0.03%	3,622,300
2025-09-12	35.23	35.34	34.95	35.07	-0.90%	1,775,000
2025-09-11	35.12	35.52	35.05	35.39	+0.48%	3,523,100
2025-09-10	35.19	35.55	35.13	35.22	+0.63%	2,862,200
2025-09-09	35.16	35.50	35.00	35.00	-1.07%	3,368,700
2025-09-08	35.50	35.50	35.02	35.38	+0.23%	1,950,600
2025-09-05	35.52	35.53	35.07	35.30	-0.06%	6,874,400
2025-09-04	35.46	35.47	35.09	35.32	+0.03%	7,035,200
2025-09-03	35.58	35.62	35.13	35.31	+1.04%	6,336,800
2025-09-02	35.28	35.36	34.70	34.95	-1.78%	12,080,000
2025-08-29	35.49	35.72	35.38	35.58	+0.06%	5,932,000
2025-08-28	35.96	36.02	35.53	35.56	-1.62%	6,970,400
2025-08-27	36.23	36.30	36.02	36.15	-0.52%	6,177,200
2025-08-26	36.24	36.34	35.87	36.34	-0.19%	6,216,400
2025-08-25	37.00	37.05	36.41	36.41	-1.59%	7,970,000
2025-08-22	37.52	37.55	36.87	36.99	-1.90%	9,217,600
2025-08-21	37.45	37.85	37.40	37.71	+0.57%	4,035,600
2025-08-20	37.53	37.84	37.42	37.49	+0.17%	8,007,600
2025-08-19	37.69	37.69	37.43	37.43	-0.78%	6,697,600
2025-08-18	37.72	37.85	37.50	37.73	+0.60%	5,644,400
2025-08-15	36.80	37.62	36.76	37.50	+1.56%	6,616,800
2025-08-14	37.05	37.10	36.84	36.92	-0.20%	5,551,200
2025-08-13	37.15	37.29	36.88	37.00	+0.23%	8,736,000
2025-08-12	37.02	37.11	36.70	36.91	-0.35%	6,007,200
2025-08-11	37.48	37.63	36.95	37.05	-0.84%	7,009,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.11%). Worst month: Jan (-8.70%). Based on 5 years of daily data (2022–2026).

Jan-8.70%
Feb-0.95%
Mar-2.48%
Apr+5.11%
May-2.39%
Jun+5.85%
Jul-4.05%
Aug-4.78%
Sep-1.87%
Oct+3.16%
Nov+6.11%
Dec+2.03%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is HDFC Bank Limited ADR's (HDB) latest close?

23.63 on 2026-08-07, from the Closelook data lake's daily price record.

What is HDB's 52-week high and low?

38.29 high and 22.66 low over the trailing 52 weeks, as of 2026-08-07.

What is HDFC Bank Limited ADR's strongest and weakest month historically?

Historically, HDB's strongest calendar month has been Nov (average +6.11%) and its weakest Jan (average -8.70%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.