Comparing Back to the side-by-side chart ↗
HDFC Bank Limited ADR (HDB) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 61 out of 100 (momentum 27 · quality 66 · valuation 82), as of 2026-10-31.
- Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 8 over %D 6.3) today — a short-term momentum-turn signal. (as of 2026-10-29)
- Trend: HDFC Bank Limited ADR trades 4.0% below its 50-day and 14.2% below its 200-day moving average. (as of 2026-10-29)
- Index seat: HALO Growth 100
HDFC Bank is an Indian lender offering retail and wholesale banking, treasury operations and insurance products to individuals and businesses. It runs savings and current accounts, deposits, and a wide range of loans from home and vehicle finance to working-capital and trade finance.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HDB overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.00 | 22.30 | 21.95 | 22.18 | +1.74% | 7,440,325 |
| 2026-10-29 | 21.62 | 21.83 | 21.52 | 21.80 | +1.16% | 5,561,564 |
| 2026-10-28 | 21.62 | 21.68 | 21.47 | 21.55 | +0.89% | 11,911,490 |
| 2026-10-27 | 21.71 | 21.74 | 21.36 | 21.36 | -1.61% | 6,429,021 |
| 2026-10-26 | 21.99 | 22.11 | 21.60 | 21.71 | -1.72% | 7,757,145 |
| 2026-10-23 | 22.20 | 22.37 | 21.93 | 22.09 | -1.56% | 7,363,300 |
| 2026-10-22 | 22.28 | 22.60 | 22.28 | 22.44 | -1.01% | 9,912,600 |
| 2026-10-21 | 22.75 | 22.90 | 22.59 | 22.67 | -1.69% | 6,444,000 |
| 2026-10-20 | 23.30 | 23.51 | 23.03 | 23.06 | -0.09% | 8,586,000 |
| 2026-10-19 | 22.70 | 23.20 | 22.66 | 23.08 | -3.19% | 13,141,500 |
| 2026-10-16 | 23.71 | 24.00 | 23.42 | 23.84 | +1.32% | 15,317,900 |
| 2026-10-15 | 23.22 | 23.63 | 23.19 | 23.53 | +3.98% | 10,996,300 |
| 2026-10-14 | 22.65 | 22.73 | 22.35 | 22.63 | -0.57% | 5,621,800 |
| 2026-10-13 | 22.80 | 22.97 | 22.60 | 22.76 | +0.80% | 6,516,100 |
| 2026-10-12 | 22.29 | 22.67 | 22.29 | 22.58 | +1.35% | 4,346,500 |
| 2026-10-09 | 22.20 | 22.32 | 22.04 | 22.28 | +1.23% | 4,070,100 |
| 2026-10-08 | 21.88 | 22.15 | 21.71 | 22.01 | -0.59% | 13,688,500 |
| 2026-10-07 | 22.11 | 22.18 | 21.93 | 22.14 | -1.25% | 7,511,500 |
| 2026-10-06 | 22.33 | 22.60 | 22.21 | 22.42 | +1.40% | 10,233,100 |
| 2026-10-05 | 22.12 | 22.25 | 22.03 | 22.11 | -1.03% | 7,855,000 |
| 2026-10-02 | 23.01 | 23.01 | 22.22 | 22.34 | -2.66% | 12,481,400 |
| 2026-10-01 | 23.01 | 23.55 | 22.60 | 22.95 | +2.73% | 18,248,700 |
| 2026-09-30 | 22.40 | 22.52 | 22.26 | 22.34 | -1.33% | 7,808,100 |
| 2026-09-29 | 22.51 | 22.67 | 22.38 | 22.64 | +1.03% | 8,765,600 |
| 2026-09-28 | 22.44 | 22.64 | 22.33 | 22.41 | -2.61% | 7,709,800 |
| 2026-09-25 | 23.27 | 23.32 | 22.91 | 23.01 | +0.79% | 4,885,400 |
| 2026-09-24 | 22.75 | 22.99 | 22.75 | 22.83 | +0.18% | 14,047,300 |
| 2026-09-23 | 23.30 | 23.45 | 22.75 | 22.79 | -2.65% | 12,542,100 |
| 2026-09-22 | 23.70 | 23.75 | 23.24 | 23.41 | -1.01% | 12,022,400 |
| 2026-09-21 | 23.43 | 23.78 | 23.43 | 23.65 | +2.12% | 11,739,700 |
| 2026-09-18 | 23.03 | 23.35 | 22.92 | 23.16 | +2.21% | 9,359,000 |
| 2026-09-17 | 22.55 | 22.76 | 22.35 | 22.66 | +1.25% | 7,528,700 |
| 2026-09-16 | 22.74 | 22.78 | 22.26 | 22.38 | -0.89% | 8,531,000 |
| 2026-09-15 | 22.84 | 22.95 | 22.54 | 22.58 | -1.35% | 7,755,111 |
| 2026-09-14 | 23.41 | 23.43 | 22.89 | 22.89 | -1.93% | 8,820,005 |
| 2026-09-11 | 22.40 | 23.55 | 22.28 | 23.34 | +6.87% | 27,226,500 |
| 2026-09-10 | 21.99 | 22.00 | 21.77 | 21.84 | -1.09% | 7,473,900 |
| 2026-09-09 | 22.27 | 22.27 | 21.94 | 22.08 | -1.78% | 7,221,300 |
| 2026-09-08 | 22.88 | 22.90 | 22.40 | 22.48 | -3.02% | 8,668,500 |
| 2026-09-04 | 23.25 | 23.40 | 23.13 | 23.18 | -0.43% | 8,545,200 |
| 2026-09-03 | 23.36 | 23.46 | 23.08 | 23.28 | +0.30% | 12,137,400 |
| 2026-09-02 | 22.79 | 23.22 | 22.73 | 23.21 | +1.13% | 11,156,400 |
| 2026-09-01 | 22.66 | 23.00 | 22.65 | 22.95 | +1.10% | 13,077,800 |
| 2026-08-31 | 22.56 | 22.80 | 22.30 | 22.70 | -1.65% | 11,393,200 |
| 2026-08-28 | 22.82 | 23.15 | 22.78 | 23.08 | +2.76% | 21,841,600 |
| 2026-08-27 | 23.04 | 23.09 | 22.45 | 22.46 | -3.06% | 12,378,300 |
| 2026-08-26 | 23.52 | 23.57 | 23.16 | 23.17 | -1.95% | 18,070,300 |
| 2026-08-25 | 23.53 | 23.75 | 23.27 | 23.63 | +0.38% | 12,416,650 |
| 2026-08-24 | 23.35 | 23.68 | 23.10 | 23.54 | -0.25% | 7,599,205 |
| 2026-08-21 | 23.50 | 23.70 | 23.49 | 23.60 | +1.11% | 7,523,100 |
| 2026-08-20 | 23.23 | 23.44 | 23.13 | 23.34 | +0.78% | 8,223,200 |
| 2026-08-19 | 23.08 | 23.41 | 22.95 | 23.16 | -0.04% | 7,946,100 |
| 2026-08-18 | 23.00 | 23.22 | 22.96 | 23.17 | +0.09% | 7,468,400 |
| 2026-08-17 | 23.24 | 23.31 | 23.04 | 23.15 | -0.94% | 5,931,400 |
| 2026-08-14 | 23.15 | 23.41 | 23.15 | 23.37 | +1.17% | 5,401,000 |
| 2026-08-13 | 23.13 | 23.29 | 23.08 | 23.10 | -0.04% | 5,041,900 |
| 2026-08-12 | 23.32 | 23.37 | 23.03 | 23.11 | -0.77% | 10,306,600 |
| 2026-08-11 | 23.55 | 23.72 | 23.29 | 23.29 | -0.68% | 5,125,400 |
| 2026-08-10 | 23.41 | 23.57 | 23.35 | 23.45 | -0.76% | 3,313,100 |
| 2026-08-07 | 23.51 | 23.72 | 23.44 | 23.63 | -0.59% | 4,637,500 |
| 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 |
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).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is HDFC Bank Limited ADR's (HDB) latest close?
22.18 on 2026-10-30, from the Closelook data lake's daily price record.
What is HDB's 52-week high and low?
37.35 high and 21.36 low over the trailing 52 weeks, as of 2026-10-30.
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 1024 daily bars in the Closelook data lake.
What is HDFC Bank Limited ADR's Closelooknet score?
61 out of 100 (momentum 27 · quality 66 · valuation 82), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on HDB?
Stochastic turned up: Its stochastic crossed up out of oversold (%K 8 over %D 6.3) today — a short-term momentum-turn signal. As of 2026-10-29. A research diary reading, not advice.
Is HDB above its 50-day and 200-day moving averages?
HDFC Bank Limited ADR trades 4.0% below its 50-day and 14.2% below its 200-day moving average (2.8% below its 20-day). As of 2026-10-29.