HDB
H D F C Bank Sp ADR (HDB)
NYSE
$23.91-$0.02 (-0.07%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $122.9B
    Market Cap
  • -37.20%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -7.36%
    Low Price$23.13
    High Price$27.40
  • 3 Months
    -5.82%
    Low Price$23.01
    High Price$27.40
  • 1 Year
    -37.20%
    Low Price$23.01
    High Price$37.86
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
23.93
24.04
23.80
23.93
-0.87%
7,161,544
07/30/2026
24.34
24.40
24.00
24.14
+0.46%
5,396,852
07/29/2026
23.50
24.06
23.50
24.03
+1.91%
11,633,790
07/28/2026
23.30
23.97
23.27
23.58
+1.55%
12,714,663
07/27/2026
23.28
23.38
23.11
23.22
-0.04%
13,591,946
07/24/2026
23.43
23.65
23.23
23.23
+0.43%
14,138,053
07/23/2026
22.91
23.19
22.66
23.13
-0.22%
8,953,780
07/22/2026
23.60
23.77
23.07
23.18
-2.32%
9,982,244
07/21/2026
23.55
23.94
23.55
23.73
+0.55%
11,441,814
07/20/2026
24.76
24.91
23.29
23.60
-10.54%
26,359,185
07/18/2026
$0.39 Earnings
07/17/2026
26.48
26.70
26.19
26.38
+0.27%
5,158,444
07/16/2026
26.12
26.47
26.00
26.31
+0.46%
7,702,099
07/15/2026
26.07
26.42
26.04
26.19
+0.85%
6,051,831
07/14/2026
26.15
26.18
25.91
25.97
-1.67%
5,327,517
07/13/2026
26.65
26.75
26.32
26.41
-0.38%
9,474,186
07/10/2026
26.78
26.88
26.47
26.51
-0.04%
4,656,502
07/09/2026
26.48
26.59
26.35
26.52
+1.41%
6,804,567
07/08/2026
26.52
26.65
26.15
26.15
-3.61%
7,138,133
07/07/2026
27.39
27.50
27.10
27.13
-0.99%
10,943,964
07/06/2026
26.60
27.49
26.60
27.40
+6.33%
12,843,190
07/02/2026
25.78
25.87
25.43
25.77
+0.86%
5,609,947
07/01/2026
25.43
25.99
25.33
25.55
-1.08%
9,697,394
06/30/2026
25.69
25.96
25.56
25.83
-0.31%
7,546,698
06/29/2026
25.73
25.91
25.53
25.91
+0.66%
7,562,771
06/26/2026
25.42
25.90
25.39
25.74
+1.46%
6,116,586
06/25/2026
25.50
25.80
25.34
25.37
-0.74%
7,878,146
06/24/2026
25.40
25.72
25.23
25.56
+2.16%
5,788,433
06/23/2026
24.62
25.05
24.50
25.02
-0.28%
6,219,311
06/22/2026
25.10
25.31
24.80
25.09
+0.12%
10,807,684
06/18/2026
25.26
25.40
24.83
25.06
+1.21%
8,683,660
06/17/2026
25.32
25.49
24.69
24.76
-2.02%
6,302,293
06/16/2026
24.95
25.35
24.88
25.27
+2.14%
8,632,714
06/15/2026
24.52
25.18
24.52
24.74
+2.36%
10,040,583
06/12/2026
24.38
24.64
24.03
24.17
+1.51%
7,573,254
06/11/2026
23.29
23.82
23.23
23.81
+2.63%
15,317,955
06/10/2026
23.51
23.70
23.19
23.20
-0.39%
13,223,842
06/09/2026
23.31
23.42
23.20
23.29
+1.22%
20,862,232
06/08/2026
23.29
23.64
22.91
23.01
-1.71%
12,306,899
06/05/2026
23.85
23.86
23.34
23.41
-2.58%
9,147,899
06/04/2026
23.86
24.36
23.86
24.03
+2.04%
9,322,434
06/03/2026
23.60
23.95
23.50
23.55
+0.04%
8,276,317
06/02/2026
23.66
23.81
23.44
23.54
-0.25%
7,663,399
06/01/2026
23.50
23.70
23.42
23.60
-0.76%
6,999,065
05/29/2026
23.78
24.05
23.71
23.78
+0.51%
9,220,570
05/28/2026
23.64
23.78
23.31
23.66
-0.50%
9,584,903
05/27/2026
24.32
24.54
23.66
23.78
-4.11%
10,388,586
05/26/2026
25.08
25.30
24.75
24.80
+0.24%
7,250,442
05/22/2026
24.90
25.08
24.59
24.74
+0.49%
7,095,833
05/21/2026
24.47
24.72
24.08
24.62
-0.04%
11,835,309
05/20/2026
24.26
24.69
24.15
24.63
+1.53%
15,002,325
05/19/2026
24.20
24.34
23.94
24.26
-1.50%
13,512,072
05/18/2026
24.47
24.89
24.45
24.63
+0.74%
7,379,975
05/15/2026
24.61
24.65
24.31
24.45
-1.57%
8,695,060
05/14/2026
24.35
25.01
24.35
24.84
+4.02%
6,137,448
05/13/2026
23.79
24.11
23.75
23.88
-0.67%
11,568,316
05/12/2026
23.95
24.18
23.82
24.04
-0.66%
8,419,528
05/11/2026
24.74
24.80
24.17
24.20
-3.28%
7,490,820
05/08/2026
25.45
25.52
24.94
25.02
-2.53%
6,231,539
05/07/2026
25.77
25.94
25.65
25.67
+0.16%
6,424,069
05/06/2026
25.96
25.98
25.47
25.63
+3.22%
10,215,358
05/05/2026
24.97
25.03
24.82
24.83
-0.08%
4,403,965
05/04/2026
25.16
25.28
24.84
24.85
-1.31%
7,549,244
05/01/2026
25.55
25.55
25.15
25.18
-0.91%
2,623,415
04/30/2026
25.21
25.45
25.11
25.41
+0.59%
7,640,045
04/29/2026
25.27
25.47
25.19
25.26
-0.36%
5,528,562
04/28/2026
25.61
25.66
25.34
25.35
-1.40%
5,629,193
04/27/2026
25.77
26.00
25.71
25.71
+0.23%
5,958,713
04/24/2026
25.61
25.72
25.47
25.65
+0.55%
5,490,710
04/23/2026
25.75
25.76
25.38
25.51
-2.26%
9,376,636
04/22/2026
26.25
26.38
26.01
26.10
-1.32%
8,222,487
04/21/2026
27.10
27.12
26.45
26.45
-0.49%
8,467,990
04/20/2026
26.72
26.80
26.25
26.58
-3.38%
12,583,083
04/18/2026
$0.41 Earnings
04/17/2026
27.31
28.00
27.25
27.51
+4.09%
9,091,277
04/16/2026
26.69
26.79
26.41
26.43
-2.62%
6,177,617
04/15/2026
26.98
27.37
26.90
27.14
+1.31%
6,319,320
04/14/2026
26.93
27.04
26.67
26.79
-0.04%
7,681,021
04/13/2026
26.50
26.83
26.08
26.80
+0.26%
8,829,813
04/10/2026
26.88
27.16
26.72
26.73
-0.19%
5,136,871
04/09/2026
26.65
26.99
26.43
26.78
-1.22%
8,186,939
04/08/2026
27.33
27.58
26.98
27.11
+6.27%
12,967,448
04/07/2026
25.65
25.78
25.32
25.51
-0.62%
11,087,486
04/06/2026
25.28
25.67
25.04
25.67
+3.38%
6,946,330
04/02/2026
24.55
25.24
24.55
24.83
-0.28%
6,940,269
04/01/2026
24.93
25.21
24.63
24.90
+0.08%
13,792,756
03/31/2026
24.35
24.89
24.16
24.88
+3.24%
13,964,412
03/30/2026
24.11
24.42
23.91
24.10
-1.03%
15,006,595
03/27/2026
25.00
25.04
24.30
24.35
-3.03%
16,419,846
03/26/2026
25.60
25.71
25.10
25.11
-2.71%
10,598,821
03/25/2026
26.00
26.38
25.75
25.81
+2.75%
20,723,415
03/24/2026
25.23
25.53
25.08
25.12
-1.10%
13,980,404
03/23/2026
25.16
25.69
24.74
25.40
+0.04%
19,046,686
03/20/2026
26.11
26.14
25.39
25.39
-2.87%
14,990,967
03/19/2026
25.90
27.00
25.48
26.14
-1.80%
32,970,355
03/18/2026
28.46
28.69
26.42
26.62
-7.28%
18,213,000
03/17/2026
29.06
29.13
28.65
28.71
-0.97%
6,510,505
03/16/2026
28.84
29.29
28.84
28.99
+2.69%
7,707,381
03/13/2026
28.35
28.51
28.19
28.23
-0.56%
8,735,994
03/12/2026
28.46
28.60
28.05
28.39
-0.39%
12,057,912