HDFC Bank Ltd (HDB) stock
HDBNYSECommercial Banks, NECFiscal year ends March 31
$22.18+0.38 (+1.74%)
Close on Oct 30, 2026Market cap $113.81BP/E 15.3Yield 2.21%
Price history
HDFC Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.18
+1.74% on the day
52-week range
$21.36 – $37.35
-40.6% from the high
Change over 52 weeks
-39.9%
From $36.88 on Oct 30, 2025
Average volume
9.41M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.00 | $22.31 | $21.96 | $22.18 | +1.74% | 7,440,429 |
| Oct 29, 2026 | $21.62 | $21.83 | $21.53 | $21.80 | +1.16% | 5,561,564 |
| Oct 28, 2026 | $21.62 | $21.68 | $21.47 | $21.55 | +0.89% | 11,911,490 |
| Oct 27, 2026 | $21.71 | $21.74 | $21.36 | $21.36 | -1.61% | 6,429,021 |
| Oct 26, 2026 | $21.99 | $22.11 | $21.60 | $21.71 | -1.72% | 7,757,145 |
| Oct 23, 2026 | $22.20 | $22.37 | $21.93 | $22.09 | -1.56% | 7,363,488 |
| Oct 22, 2026 | $22.28 | $22.60 | $22.28 | $22.44 | -1.01% | 9,913,205 |
| Oct 21, 2026 | $22.75 | $22.90 | $22.59 | $22.67 | -1.69% | 6,443,975 |
| Oct 20, 2026 | $23.30 | $23.51 | $23.03 | $23.06 | -0.09% | 8,585,970 |
| Oct 19, 2026 | $22.70 | $23.20 | $22.66 | $23.08 | -3.19% | 13,141,560 |
| Oct 16, 2026 | $23.71 | $24.00 | $23.42 | $23.84 | +1.32% | 15,319,230 |
| Oct 15, 2026 | $23.22 | $23.63 | $23.19 | $23.53 | +3.98% | 10,996,310 |
| Oct 14, 2026 | $22.65 | $22.73 | $22.35 | $22.63 | -0.57% | 5,622,105 |
| Oct 13, 2026 | $22.80 | $22.97 | $22.60 | $22.76 | +0.80% | 6,516,302 |
| Oct 12, 2026 | $22.29 | $22.67 | $22.29 | $22.58 | +1.35% | 4,346,529 |
| Oct 9, 2026 | $22.20 | $22.32 | $22.04 | $22.28 | +1.23% | 4,073,595 |
| Oct 8, 2026 | $21.88 | $22.15 | $21.71 | $22.01 | -0.59% | 13,688,620 |
| Oct 7, 2026 | $22.11 | $22.18 | $21.93 | $22.14 | -1.25% | 7,511,960 |
| Oct 6, 2026 | $22.33 | $22.60 | $22.21 | $22.42 | +1.40% | 10,233,080 |
| Oct 5, 2026 | $22.12 | $22.25 | $22.03 | $22.11 | -1.03% | 7,856,691 |
| Oct 2, 2026 | $23.01 | $23.01 | $22.22 | $22.34 | -2.66% | 12,485,060 |
| Oct 1, 2026 | $23.01 | $23.55 | $22.60 | $22.95 | +2.73% | 18,250,010 |
| Sep 30, 2026 | $22.40 | $22.52 | $22.26 | $22.34 | -1.33% | 7,808,186 |
| Sep 29, 2026 | $22.51 | $22.67 | $22.38 | $22.64 | +1.03% | 8,771,737 |
| Sep 28, 2026 | $22.44 | $22.64 | $22.33 | $22.41 | -2.61% | 7,709,775 |
| Sep 25, 2026 | $23.27 | $23.32 | $22.91 | $23.01 | +0.79% | 4,885,447 |
| Sep 24, 2026 | $22.75 | $22.99 | $22.75 | $22.83 | +0.18% | 14,048,010 |
| Sep 23, 2026 | $23.30 | $23.45 | $22.75 | $22.79 | -2.65% | 12,542,510 |
| Sep 22, 2026 | $23.70 | $23.75 | $23.24 | $23.41 | -1.01% | 12,022,390 |
| Sep 21, 2026 | $23.43 | $23.78 | $23.43 | $23.65 | +2.12% | 11,739,770 |
| Sep 18, 2026 | $23.03 | $23.35 | $22.92 | $23.16 | +2.21% | 9,359,950 |
| Sep 17, 2026 | $22.55 | $22.76 | $22.35 | $22.66 | +1.25% | 7,530,855 |
| Sep 16, 2026 | $22.74 | $22.78 | $22.26 | $22.38 | -0.89% | 8,531,316 |
| Sep 15, 2026 | $22.84 | $22.95 | $22.54 | $22.58 | -1.35% | 7,755,111 |
| Sep 14, 2026 | $23.41 | $23.43 | $22.89 | $22.89 | -1.93% | 8,820,005 |
| Sep 11, 2026 | $22.40 | $23.55 | $22.28 | $23.34 | +6.87% | 27,228,790 |
| Sep 10, 2026 | $21.99 | $22.00 | $21.77 | $21.84 | -1.09% | 7,475,424 |
| Sep 9, 2026 | $22.27 | $22.27 | $21.94 | $22.08 | -1.78% | 7,223,613 |
| Sep 8, 2026 | $22.88 | $22.90 | $22.40 | $22.48 | -3.02% | 8,669,557 |
| Sep 4, 2026 | $23.25 | $23.40 | $23.13 | $23.18 | -0.43% | 8,545,261 |
| Sep 3, 2026 | $23.36 | $23.46 | $23.08 | $23.28 | +0.30% | 12,137,410 |
| Sep 2, 2026 | $22.79 | $23.22 | $22.73 | $23.21 | +1.13% | 11,156,580 |
| Sep 1, 2026 | $22.66 | $23.00 | $22.65 | $22.95 | +1.10% | 13,077,800 |
| Aug 31, 2026 | $22.56 | $22.80 | $22.30 | $22.70 | -1.65% | 11,395,680 |
| Aug 28, 2026 | $22.82 | $23.15 | $22.78 | $23.08 | +2.76% | 21,841,670 |
| Aug 27, 2026 | $23.04 | $23.09 | $22.45 | $22.46 | -3.06% | 12,378,920 |
| Aug 26, 2026 | $23.52 | $23.57 | $23.16 | $23.17 | -1.95% | 18,071,800 |
| Aug 25, 2026 | $23.53 | $23.75 | $23.27 | $23.63 | +0.38% | 12,416,650 |
| Aug 24, 2026 | $23.35 | $23.68 | $23.10 | $23.54 | -0.25% | 7,599,205 |
| Aug 21, 2026 | $23.50 | $23.70 | $23.49 | $23.60 | +1.11% | 7,525,527 |
| Aug 20, 2026 | $23.23 | $23.44 | $23.13 | $23.34 | +0.78% | 8,223,341 |
| Aug 19, 2026 | $23.08 | $23.41 | $22.95 | $23.16 | -0.04% | 7,946,067 |
| Aug 18, 2026 | $23.00 | $23.22 | $22.96 | $23.17 | +0.09% | 7,468,381 |
| Aug 17, 2026 | $23.24 | $23.31 | $23.04 | $23.15 | -0.94% | 5,931,380 |
| Aug 14, 2026 | $23.15 | $23.41 | $23.15 | $23.37 | +1.17% | 5,401,053 |
| Aug 13, 2026 | $23.13 | $23.29 | $23.08 | $23.10 | -0.04% | 5,042,266 |
| Aug 12, 2026 | $23.32 | $23.37 | $23.03 | $23.11 | -0.77% | 10,306,590 |
| Aug 11, 2026 | $23.55 | $23.72 | $23.29 | $23.29 | -0.68% | 5,125,401 |
| Aug 10, 2026 | $23.41 | $23.57 | $23.35 | $23.45 | -0.76% | 3,313,116 |
| Aug 7, 2026 | $23.51 | $23.72 | $23.44 | $23.63 | -0.59% | 4,637,518 |
| Aug 6, 2026 | $23.84 | $23.95 | $23.68 | $23.77 | -0.34% | 14,363,900 |
| Aug 5, 2026 | $23.89 | $23.92 | $23.67 | $23.85 | -0.17% | 8,861,590 |
| Aug 4, 2026 | $23.65 | $23.99 | $23.65 | $23.89 | -0.87% | 5,476,955 |
| Aug 3, 2026 | $24.16 | $24.38 | $23.92 | $24.10 | +0.71% | 4,697,871 |
| Jul 31, 2026 | $23.93 | $24.04 | $23.80 | $23.93 | -0.87% | 7,161,544 |
| Jul 30, 2026 | $24.34 | $24.40 | $24.00 | $24.14 | +0.46% | 5,396,851 |
| Jul 29, 2026 | $23.50 | $24.06 | $23.50 | $24.03 | +1.91% | 11,634,510 |
| Jul 28, 2026 | $23.30 | $23.97 | $23.27 | $23.58 | +1.55% | 12,721,410 |
| Jul 27, 2026 | $23.28 | $23.38 | $23.11 | $23.22 | -0.04% | 13,591,950 |
| Jul 24, 2026 | $23.43 | $23.65 | $23.23 | $23.23 | +0.43% | 14,143,250 |
| Jul 23, 2026 | $22.91 | $23.19 | $22.66 | $23.13 | -0.22% | 8,953,879 |
| Jul 22, 2026 | $23.60 | $23.77 | $23.07 | $23.18 | -2.32% | 9,982,243 |
| Jul 21, 2026 | $23.55 | $23.94 | $23.55 | $23.73 | +0.55% | 11,441,810 |
| Jul 20, 2026 | $24.76 | $24.91 | $23.29 | $23.60 | -10.54% | 26,361,730 |
| Jul 17, 2026 | $26.48 | $26.70 | $26.19 | $26.38 | +0.27% | 5,158,442 |
| Jul 16, 2026 | $26.12 | $26.47 | $26.00 | $26.31 | +0.46% | 7,701,398 |
| Jul 15, 2026 | $26.07 | $26.42 | $26.04 | $26.19 | +0.85% | 6,030,412 |
| Jul 14, 2026 | $26.15 | $26.18 | $25.91 | $25.97 | -1.67% | 5,327,517 |
| Jul 13, 2026 | $26.65 | $26.75 | $26.32 | $26.41 | -0.38% | 8,003,185 |
| Jul 10, 2026 | $26.78 | $26.88 | $26.47 | $26.51 | -0.04% | 4,656,602 |
| Jul 9, 2026 | $26.48 | $26.59 | $26.35 | $26.52 | +1.41% | 6,800,096 |
| Jul 8, 2026 | $26.52 | $26.65 | $26.15 | $26.15 | -3.61% | 7,138,132 |
| Jul 7, 2026 | $27.39 | $27.50 | $27.10 | $27.13 | -0.99% | 10,943,960 |
| Jul 6, 2026 | $26.60 | $27.49 | $26.60 | $27.40 | +6.33% | 12,843,190 |
| Jul 2, 2026 | $25.78 | $25.87 | $25.43 | $25.77 | +0.86% | 5,609,947 |
| Jul 1, 2026 | $25.43 | $25.99 | $25.33 | $25.55 | -1.08% | 9,697,394 |
| Jun 30, 2026 | $25.69 | $25.96 | $25.56 | $25.83 | -0.31% | 7,546,697 |
| Jun 29, 2026 | $25.73 | $25.91 | $25.53 | $25.91 | +0.66% | 7,562,770 |
| Jun 26, 2026 | $25.42 | $25.90 | $25.39 | $25.74 | +1.46% | 6,116,584 |
| Jun 25, 2026 | $25.50 | $25.80 | $25.34 | $25.37 | -0.74% | 7,878,145 |
| Jun 24, 2026 | $25.40 | $25.72 | $25.23 | $25.56 | +2.16% | 5,788,432 |
| Jun 23, 2026 | $24.62 | $25.05 | $24.50 | $25.02 | -0.28% | 6,219,310 |
| Jun 22, 2026 | $25.10 | $25.31 | $24.80 | $25.09 | +0.12% | 10,807,680 |
| Jun 18, 2026 | $25.26 | $25.40 | $24.83 | $25.06 | +1.21% | 8,683,659 |
| Jun 17, 2026 | $25.32 | $25.49 | $24.69 | $24.76 | -2.02% | 6,302,510 |
| Jun 16, 2026 | $24.95 | $25.35 | $24.88 | $25.27 | +2.14% | 8,632,713 |
| Jun 15, 2026 | $24.52 | $25.18 | $24.52 | $24.74 | +2.36% | 10,040,740 |
| Jun 12, 2026 | $24.38 | $24.64 | $24.03 | $24.17 | +1.51% | 7,574,280 |
| Jun 11, 2026 | $23.29 | $23.82 | $23.23 | $23.81 | +2.63% | 15,318,060 |
| Jun 10, 2026 | $23.51 | $23.70 | $23.19 | $23.20 | -0.39% | 13,223,840 |
| Jun 9, 2026 | $23.31 | $23.42 | $23.20 | $23.29 | +1.22% | 20,862,230 |
| Jun 8, 2026 | $23.29 | $23.41 | $22.91 | $23.01 | -1.71% | 12,181,900 |
| Jun 5, 2026 | $23.85 | $23.86 | $23.34 | $23.41 | -2.58% | 9,124,860 |
| Jun 4, 2026 | $23.86 | $24.36 | $23.86 | $24.03 | +2.04% | 9,322,434 |
| Jun 3, 2026 | $23.60 | $23.95 | $23.50 | $23.55 | +0.04% | 8,281,420 |
| Jun 2, 2026 | $23.66 | $23.81 | $23.44 | $23.54 | -0.25% | 7,663,399 |
| Jun 1, 2026 | $23.50 | $23.70 | $23.42 | $23.60 | -0.76% | 6,999,064 |
| May 29, 2026 | $23.78 | $24.05 | $23.71 | $23.78 | +0.51% | 9,220,569 |
| May 28, 2026 | $23.64 | $23.78 | $23.31 | $23.66 | -0.50% | 9,584,902 |
| May 27, 2026 | $24.32 | $24.54 | $23.66 | $23.78 | -4.11% | 10,388,790 |
| May 26, 2026 | $25.08 | $25.30 | $24.75 | $24.80 | +0.24% | 7,250,441 |
| May 22, 2026 | $24.90 | $25.08 | $24.59 | $24.74 | +0.49% | 7,095,833 |
| May 21, 2026 | $24.47 | $24.72 | $24.08 | $24.62 | -0.04% | 11,836,590 |
| May 20, 2026 | $24.26 | $24.69 | $24.15 | $24.63 | +1.53% | 15,002,320 |
| May 19, 2026 | $24.20 | $24.34 | $23.94 | $24.26 | -1.50% | 13,512,070 |
| May 18, 2026 | $24.47 | $24.89 | $24.45 | $24.63 | +0.74% | 7,379,975 |
| May 15, 2026 | $24.61 | $24.65 | $24.31 | $24.45 | -1.57% | 8,695,060 |
| May 14, 2026 | $24.35 | $25.01 | $24.35 | $24.84 | +4.02% | 6,137,449 |
| May 13, 2026 | $23.79 | $24.11 | $23.75 | $23.88 | -0.67% | 11,568,320 |
| May 12, 2026 | $23.95 | $24.18 | $23.82 | $24.04 | -0.66% | 8,419,528 |
| May 11, 2026 | $24.74 | $24.80 | $24.17 | $24.20 | -3.28% | 7,490,820 |
| May 8, 2026 | $25.45 | $25.52 | $24.94 | $25.02 | -2.53% | 6,231,539 |
| May 7, 2026 | $25.77 | $25.94 | $25.65 | $25.67 | +0.16% | 6,424,069 |
| May 6, 2026 | $25.96 | $25.98 | $25.47 | $25.63 | +3.22% | 10,215,360 |
| May 5, 2026 | $24.97 | $25.03 | $24.82 | $24.83 | -0.08% | 4,403,965 |
| May 4, 2026 | $25.16 | $25.28 | $24.84 | $24.85 | -1.31% | 7,549,623 |
| May 1, 2026 | $25.55 | $25.55 | $25.15 | $25.18 | -0.91% | 2,623,415 |
| Apr 30, 2026 | $25.21 | $25.45 | $25.11 | $25.41 | +0.59% | 7,640,044 |
| Apr 29, 2026 | $25.27 | $25.47 | $25.19 | $25.26 | -0.36% | 5,528,561 |
| Apr 28, 2026 | $25.61 | $25.66 | $25.34 | $25.35 | -1.40% | 5,629,193 |
| Apr 27, 2026 | $25.77 | $26.00 | $25.71 | $25.71 | +0.23% | 5,958,713 |
| Apr 24, 2026 | $25.61 | $25.72 | $25.47 | $25.65 | +0.55% | 5,490,710 |
| Apr 23, 2026 | $25.75 | $25.76 | $25.38 | $25.51 | -2.26% | 9,376,636 |
| Apr 22, 2026 | $26.25 | $26.38 | $26.01 | $26.10 | -1.32% | 8,222,487 |
| Apr 21, 2026 | $27.10 | $27.12 | $26.45 | $26.45 | -0.49% | 8,475,256 |
| Apr 20, 2026 | $26.72 | $26.80 | $26.25 | $26.58 | -3.38% | 12,583,460 |
| Apr 17, 2026 | $27.31 | $28.00 | $27.25 | $27.51 | +4.09% | 9,091,277 |
| Apr 16, 2026 | $26.69 | $26.79 | $26.41 | $26.43 | -2.62% | 6,177,617 |
| Apr 15, 2026 | $26.98 | $27.37 | $26.90 | $27.14 | +1.31% | 6,319,320 |
| Apr 14, 2026 | $26.93 | $27.04 | $26.67 | $26.79 | -0.04% | 7,681,021 |
| Apr 13, 2026 | $26.50 | $26.83 | $26.08 | $26.80 | +0.26% | 8,830,685 |
| Apr 10, 2026 | $26.88 | $27.16 | $26.72 | $26.73 | -0.19% | 5,137,284 |
| Apr 9, 2026 | $26.65 | $26.99 | $26.43 | $26.78 | -1.22% | 8,187,182 |
| Apr 8, 2026 | $27.33 | $27.58 | $26.98 | $27.11 | +6.27% | 12,967,450 |
| Apr 7, 2026 | $25.65 | $25.78 | $25.32 | $25.51 | -0.62% | 11,087,490 |
| Apr 6, 2026 | $25.28 | $25.67 | $25.04 | $25.67 | +3.38% | 6,946,330 |
| Apr 2, 2026 | $24.55 | $25.24 | $24.55 | $24.83 | -0.28% | 6,940,269 |
| Apr 1, 2026 | $24.93 | $25.21 | $24.63 | $24.90 | +0.08% | 13,792,760 |
| Mar 31, 2026 | $24.35 | $24.89 | $24.16 | $24.88 | +3.24% | 13,964,410 |
| Mar 30, 2026 | $24.11 | $24.42 | $23.91 | $24.10 | -1.03% | 15,006,600 |
| Mar 27, 2026 | $25.00 | $25.04 | $24.30 | $24.35 | -3.03% | 16,419,850 |
| Mar 26, 2026 | $25.60 | $25.71 | $25.10 | $25.11 | -2.71% | 10,598,820 |
| Mar 25, 2026 | $26.00 | $26.38 | $25.75 | $25.81 | +2.75% | 20,723,420 |
| Mar 24, 2026 | $25.23 | $25.53 | $25.08 | $25.12 | -1.10% | 13,980,400 |
| Mar 23, 2026 | $25.16 | $25.69 | $24.74 | $25.40 | +0.04% | 19,046,690 |
| Mar 20, 2026 | $26.11 | $26.14 | $25.39 | $25.39 | -2.87% | 14,991,500 |
| Mar 19, 2026 | $25.90 | $27.00 | $25.48 | $26.14 | -1.80% | 32,970,360 |
| Mar 18, 2026 | $28.46 | $28.69 | $26.42 | $26.62 | -7.28% | 18,213,000 |
| Mar 17, 2026 | $29.06 | $29.13 | $28.65 | $28.71 | -0.97% | 6,511,075 |
| Mar 16, 2026 | $28.84 | $29.29 | $28.84 | $28.99 | +2.69% | 7,707,381 |
| Mar 13, 2026 | $28.35 | $28.51 | $28.19 | $28.23 | -0.56% | 8,735,994 |
| Mar 12, 2026 | $28.46 | $28.60 | $28.05 | $28.39 | -0.39% | 12,057,910 |
| Mar 11, 2026 | $29.04 | $29.13 | $28.32 | $28.50 | -3.32% | 11,629,870 |
| Mar 10, 2026 | $29.72 | $29.98 | $29.45 | $29.48 | -0.81% | 5,913,401 |
| Mar 9, 2026 | $28.93 | $29.82 | $28.65 | $29.72 | +0.85% | 8,140,897 |
| Mar 6, 2026 | $30.01 | $30.01 | $29.43 | $29.47 | -3.03% | 10,790,530 |
| Mar 5, 2026 | $30.64 | $30.85 | $30.24 | $30.39 | -1.30% | 10,444,840 |
| Mar 4, 2026 | $30.84 | $30.99 | $30.66 | $30.79 | -0.19% | 6,116,236 |
| Mar 3, 2026 | $30.51 | $30.98 | $30.45 | $30.85 | -2.25% | 9,262,957 |
| Mar 2, 2026 | $31.27 | $31.82 | $31.04 | $31.56 | -0.91% | 6,003,121 |
| Feb 27, 2026 | $31.78 | $31.87 | $31.53 | $31.85 | -0.47% | 5,256,281 |
| Feb 26, 2026 | $32.15 | $32.23 | $31.92 | $32.00 | -0.47% | 4,207,786 |
| Feb 25, 2026 | $32.19 | $32.55 | $32.02 | $32.15 | -0.25% | 5,677,980 |
| Feb 24, 2026 | $32.40 | $32.42 | $31.56 | $32.23 | -1.41% | 8,442,876 |
| Feb 23, 2026 | $33.22 | $33.41 | $32.67 | $32.69 | -1.21% | 4,795,630 |
| Feb 20, 2026 | $32.75 | $33.29 | $32.51 | $33.09 | +1.19% | 7,115,254 |
| Feb 19, 2026 | $32.82 | $33.01 | $32.58 | $32.70 | -1.95% | 3,532,766 |
| Feb 18, 2026 | $32.74 | $33.36 | $32.67 | $33.35 | +1.65% | 5,047,805 |
| Feb 17, 2026 | $32.96 | $33.01 | $32.66 | $32.81 | +0.89% | 8,213,337 |
| Feb 13, 2026 | $32.35 | $32.53 | $32.12 | $32.52 | -1.03% | 9,085,319 |
| Feb 12, 2026 | $33.18 | $33.30 | $32.75 | $32.86 | -1.05% | 6,803,795 |
| Feb 11, 2026 | $33.59 | $33.73 | $33.12 | $33.21 | -2.29% | 7,806,111 |
| Feb 10, 2026 | $33.85 | $34.06 | $33.66 | $33.99 | +0.38% | 6,454,394 |
| Feb 9, 2026 | $33.58 | $33.94 | $33.28 | $33.86 | -1.74% | 6,531,495 |
| Feb 6, 2026 | $33.99 | $34.46 | $33.67 | $34.46 | +1.38% | 8,547,440 |
| Feb 5, 2026 | $33.73 | $34.08 | $33.55 | $33.99 | +0.12% | 5,034,642 |
| Feb 4, 2026 | $33.91 | $34.06 | $33.56 | $33.95 | +1.13% | 7,082,436 |
| Feb 3, 2026 | $33.51 | $34.46 | $33.33 | $33.57 | -0.65% | 9,556,234 |
| Feb 2, 2026 | $32.22 | $33.95 | $32.08 | $33.79 | +4.35% | 9,850,114 |
| Jan 30, 2026 | $32.27 | $32.50 | $32.06 | $32.38 | -0.52% | 4,608,846 |
| Jan 29, 2026 | $32.54 | $32.58 | $32.22 | $32.55 | +0.74% | 5,929,552 |
| Jan 28, 2026 | $32.48 | $32.48 | $32.12 | $32.31 | -0.40% | 9,603,158 |
| Jan 27, 2026 | $32.49 | $32.66 | $32.28 | $32.44 | +0.90% | 3,900,823 |
| Jan 26, 2026 | $32.15 | $32.31 | $32.04 | $32.15 | +0.28% | 5,042,189 |
| Jan 23, 2026 | $31.89 | $32.06 | $31.34 | $32.06 | -0.12% | 5,414,376 |
| Jan 22, 2026 | $31.94 | $32.28 | $31.94 | $32.10 | -0.09% | 5,594,818 |
| Jan 21, 2026 | $32.09 | $32.18 | $31.77 | $32.13 | -0.65% | 6,985,349 |
| Jan 20, 2026 | $32.18 | $32.66 | $31.98 | $32.34 | -0.95% | 6,419,675 |
| Jan 16, 2026 | $32.54 | $32.78 | $32.46 | $32.65 | +0.43% | 4,782,791 |
| Jan 15, 2026 | $32.93 | $32.93 | $32.29 | $32.51 | -1.25% | 6,726,418 |
| Jan 14, 2026 | $33.00 | $33.26 | $32.83 | $32.92 | -0.84% | 4,616,244 |
| Jan 13, 2026 | $33.51 | $33.55 | $32.89 | $33.20 | -0.95% | 4,211,345 |
| Jan 12, 2026 | $33.06 | $33.59 | $32.96 | $33.52 | +1.27% | 3,690,888 |
| Jan 9, 2026 | $33.10 | $33.24 | $32.97 | $33.10 | -0.87% | 5,371,160 |
| Jan 8, 2026 | $33.20 | $33.51 | $33.11 | $33.39 | +0.57% | 15,963,350 |
| Jan 7, 2026 | $33.58 | $33.95 | $33.18 | $33.20 | -0.69% | 13,949,350 |
| Jan 6, 2026 | $34.14 | $34.31 | $33.42 | $33.43 | -2.17% | 8,483,079 |
| Jan 5, 2026 | $35.75 | $35.80 | $34.15 | $34.17 | -6.33% | 9,159,913 |
| Jan 2, 2026 | $36.65 | $36.73 | $36.13 | $36.48 | -0.16% | 3,247,643 |
| Dec 31, 2025 | $36.50 | $36.66 | $36.31 | $36.54 | +0.27% | 1,979,717 |
| Dec 30, 2025 | $36.36 | $36.66 | $36.32 | $36.44 | +0.28% | 2,780,743 |
| Dec 29, 2025 | $36.07 | $36.44 | $36.02 | $36.34 | -0.33% | 2,560,111 |
| Dec 26, 2025 | $36.17 | $36.46 | $36.11 | $36.46 | +0.16% | 2,261,333 |
| Dec 24, 2025 | $36.16 | $36.44 | $36.16 | $36.40 | +0.33% | 1,536,814 |
| Dec 23, 2025 | $36.34 | $36.57 | $36.18 | $36.28 | -0.03% | 2,471,791 |
| Dec 22, 2025 | $35.86 | $36.39 | $35.78 | $36.29 | +1.11% | 3,060,164 |
| Dec 19, 2025 | $35.47 | $36.16 | $35.34 | $35.89 | +2.11% | 4,805,837 |
| Dec 18, 2025 | $35.04 | $35.47 | $35.04 | $35.15 | +0.06% | 2,397,157 |
| Dec 17, 2025 | $35.33 | $35.39 | $34.86 | $35.13 | -0.48% | 3,244,348 |
| Dec 16, 2025 | $35.69 | $35.78 | $35.28 | $35.30 | -1.92% | 3,599,346 |
| Dec 15, 2025 | $35.85 | $36.15 | $35.57 | $35.99 | +0.28% | 3,475,734 |
| Dec 12, 2025 | $35.76 | $35.97 | $35.58 | $35.89 | +0.17% | 2,994,586 |
| Dec 11, 2025 | $35.55 | $36.02 | $35.44 | $35.83 | +1.16% | 3,801,302 |
| Dec 10, 2025 | $34.84 | $35.55 | $34.83 | $35.42 | +0.71% | 2,585,388 |
| Dec 9, 2025 | $35.08 | $35.40 | $34.93 | $35.17 | +0.03% | 3,132,243 |
| Dec 8, 2025 | $35.73 | $35.73 | $35.00 | $35.16 | -1.57% | 4,319,980 |
| Dec 5, 2025 | $36.12 | $36.12 | $35.60 | $35.72 | -0.67% | 3,101,320 |
| Dec 4, 2025 | $35.82 | $36.09 | $35.74 | $35.96 | +0.25% | 2,412,313 |
| Dec 3, 2025 | $36.19 | $36.35 | $35.86 | $35.87 | +0.08% | 2,896,664 |
| Dec 2, 2025 | $35.40 | $35.87 | $35.40 | $35.84 | +1.13% | 3,951,528 |
| Dec 1, 2025 | $36.70 | $36.78 | $35.16 | $35.44 | -3.75% | 8,691,208 |
| Nov 28, 2025 | $36.82 | $37.01 | $36.69 | $36.82 | +0.52% | 1,572,858 |
| Nov 26, 2025 | $36.50 | $36.77 | $36.43 | $36.63 | +1.24% | 2,228,081 |
| Nov 25, 2025 | $36.13 | $36.22 | $35.55 | $36.18 | -0.55% | 2,708,274 |
| Nov 24, 2025 | $36.64 | $36.66 | $36.27 | $36.38 | -0.79% | 3,874,283 |
| Nov 21, 2025 | $36.71 | $37.05 | $36.43 | $36.67 | -0.57% | 4,854,815 |
| Nov 20, 2025 | $36.85 | $37.35 | $36.82 | $36.88 | +1.15% | 4,286,600 |
| Nov 19, 2025 | $37.01 | $37.12 | $36.43 | $36.46 | -1.80% | 2,994,188 |
| Nov 18, 2025 | $36.73 | $37.29 | $36.60 | $37.13 | +0.79% | 4,245,306 |
| Nov 17, 2025 | $36.41 | $37.11 | $36.41 | $36.84 | +1.10% | 3,954,756 |
| Nov 14, 2025 | $36.27 | $36.50 | $35.96 | $36.44 | +0.47% | 2,389,826 |
| Nov 13, 2025 | $36.40 | $36.40 | $36.17 | $36.27 | -0.58% | 3,739,890 |
| Nov 12, 2025 | $36.38 | $36.55 | $36.25 | $36.48 | -0.60% | 3,588,687 |
| Nov 11, 2025 | $36.27 | $36.75 | $36.18 | $36.70 | +1.75% | 2,600,905 |
| Nov 10, 2025 | $35.82 | $36.14 | $35.65 | $36.07 | +0.73% | 2,416,990 |
| Nov 7, 2025 | $35.76 | $36.14 | $35.61 | $35.81 | +0.34% | 3,479,151 |
| Nov 6, 2025 | $35.95 | $35.95 | $35.54 | $35.69 | -0.39% | 4,087,544 |
| Nov 5, 2025 | $36.14 | $36.19 | $35.51 | $35.83 | -1.13% | 4,880,190 |
| Nov 4, 2025 | $36.23 | $36.37 | $35.91 | $36.24 | -0.71% | 3,778,781 |
| Nov 3, 2025 | $36.31 | $36.72 | $36.25 | $36.50 | +0.77% | 2,905,007 |
| Oct 31, 2025 | $36.32 | $36.38 | $35.93 | $36.22 | -1.79% | 3,500,574 |
| Oct 30, 2025 | $36.80 | $36.94 | $36.56 | $36.88 | -0.30% | 4,950,856 |
| Oct 29, 2025 | $36.99 | $37.17 | $36.98 | $36.99 | -0.03% | 3,429,337 |
| Oct 28, 2025 | $36.64 | $37.03 | $36.60 | $37.00 | +0.98% | 3,034,929 |
| Oct 27, 2025 | $36.89 | $37.31 | $36.59 | $36.64 | -0.33% | 4,384,577 |
| Oct 24, 2025 | $36.53 | $36.83 | $36.25 | $36.76 | +0.82% | 3,586,170 |
| Oct 23, 2025 | $36.97 | $36.98 | $36.46 | $36.46 | -1.94% | 3,710,298 |
| Oct 22, 2025 | $36.65 | $37.45 | $36.61 | $37.18 | +1.34% | 3,023,785 |
| Oct 21, 2025 | $36.53 | $36.78 | $36.50 | $36.69 | +0.16% | 2,758,382 |
| Oct 20, 2025 | $36.83 | $36.97 | $36.37 | $36.63 | – | 4,258,786 |
Seasonality
HDB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.4% | -1.1% | -2.3% | 1.4% | 3.2% | 3.4% | -0.2% | -1.0% | -2.1% | 1.9% | 6.5% | 1.9% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -11.4% | -1.6% | -21.9% | 2.1% | -6.4% | 8.6% | -7.4% | -5.1% | -1.6% | -0.7% | ||
| 2025 | -5.0% | 1.6% | 7.8% | 9.4% | 3.7% | 1.7% | 0.4% | -6.4% | -4.0% | 6.0% | 1.7% | -0.8% |
| 2024 | -17.3% | -3.6% | 4.6% | 2.9% | 0.5% | 11.1% | -6.7% | 3.0% | 2.4% | 0.8% | 5.9% | -4.3% |
| 2023 | -1.5% | 0.4% | -1.4% | 4.7% | -6.8% | 8.2% | -2.0% | -7.8% | -5.3% | -4.2% | 6.2% | 11.8% |
| 2022 | 5.5% | -9.4% | -1.4% | -10.0% | 5.5% | -4.5% | 15.5% | -2.8% | -4.3% | 6.7% | 13.3% | -3.1% |
| 2021 | -0.2% | 9.8% | -1.8% | -9.5% | 8.9% | -4.1% | -3.1% | 11.0% | -6.7% | -1.6% | -9.0% | -0.6% |
| 2020 | -9.6% | -4.2% | -29.9% | 12.7% | -3.5% | 8.7% | 2.8% | 6.1% | 0.7% | 15.0% | 20.1% | 4.7% |
| 2019 | -5.2% | 3.0% | 14.6% | -1.1% | 8.3% | 5.3% | -11.4% | -6.2% | 5.8% | 7.1% | 1.1% | 2.6% |
| 2018 | 6.8% | -10.5% | 1.6% | -3.0% | 11.1% | -0.8% | -1.6% | -2.0% | -7.1% | -5.5% | 14.1% | 2.1% |
| 2017 | 13.6% | 4.0% | 4.9% | 5.8% | 10.3% | -0.4% | 11.3% | 0.7% | -1.1% | -4.2% | 5.2% | 4.7% |