HDFCBANK Share Price & Delivery Data
HDFCBANK share price, volume, delivery percentage and 52-week levels from NSE end-of-day bhavcopy data. This report does not use live market-feed data.
Close
₹692.8
Day change
+₹9.5 · +1.39%
Volume
2,12,96,902
Delivery
63.86%
Latest session
NSE session for 30 Oct 2026. Turnover is in lakh rupees.
- Previous close
- ₹683.3
- Open
- ₹683.3
- High
- ₹695.5
- Low
- ₹680.85
- Last
- ₹692.8
- Average
- ₹690.06
- Turnover
- ₹1,46,961.41 L
- Trades
- 2,23,772
- Delivered
- 1,35,99,988
Session history
Latest 20 NSE sessions · data as of 30 Oct 2026
20-session average: 57.04%
| Date | Prev | Open | High | Low | Close | Last | Avg | Change | Volume | Turnover | Trades | Delivered | Del % |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | ₹683.3 | ₹683.3 | ₹695.5 | ₹680.85 | ₹692.8 | ₹692.8 | ₹690.06 | +₹9.5 · +1.39% | 2,12,96,902 | ₹1,46,961.41 L | 2,23,772 | 1,35,99,988 | 63.86% |
| 29 Oct 2026 | ₹685.3 | ₹681.2 | ₹686.8 | ₹678.1 | ₹683.3 | ₹683.3 | ₹683.67 | −₹2 · −0.29% | 3,14,22,790 | ₹2,14,828.18 L | 2,35,174 | 1,81,69,316 | 57.82% |
| 28 Oct 2026 | ₹680.2 | ₹674.15 | ₹687.1 | ₹669.2 | ₹685.3 | ₹685.3 | ₹680.12 | +₹5.1 · +0.75% | 2,85,34,206 | ₹1,94,065.52 L | 3,65,563 | 1,53,65,283 | 53.85% |
| 27 Oct 2026 | ₹688.05 | ₹689.7 | ₹690.25 | ₹678.65 | ₹680.2 | ₹680.2 | ₹683.66 | −₹7.85 · −1.14% | 4,06,14,930 | ₹2,77,667.67 L | 3,63,840 | 2,06,70,749 | 50.89% |
| 26 Oct 2026 | ₹692.8 | ₹692.1 | ₹693.8 | ₹684 | ₹688.05 | ₹688.05 | ₹688.63 | −₹4.75 · −0.69% | 2,34,89,755 | ₹1,61,758.07 L | 3,14,673 | 1,18,88,766 | 50.61% |
| 23 Oct 2026 | ₹694.05 | ₹692.55 | ₹696.8 | ₹686.85 | ₹692.8 | ₹692.8 | ₹692.13 | −₹1.25 · −0.18% | 1,89,89,022 | ₹1,31,429.04 L | 2,43,801 | 1,03,43,344 | 54.47% |
| 22 Oct 2026 | ₹706.95 | ₹701.45 | ₹703.35 | ₹689.1 | ₹694.05 | ₹694.05 | ₹695.14 | −₹12.9 · −1.82% | 6,02,80,576 | ₹4,19,035.53 L | 4,06,443 | 3,57,64,408 | 59.33% |
| 21 Oct 2026 | ₹712 | ₹709.55 | ₹715.4 | ₹698.25 | ₹706.95 | ₹706.95 | ₹706.83 | −₹5.05 · −0.71% | 2,65,73,703 | ₹1,87,831.89 L | 3,64,207 | 1,62,25,657 | 61.06% |
| 19 Oct 2026 | ₹728.85 | ₹733.4 | ₹733.4 | ₹707.15 | ₹712 | ₹712 | ₹713.56 | −₹16.85 · −2.31% | 3,35,24,133 | ₹2,39,215.14 L | 3,10,509 | 1,40,12,820 | 41.8% |
| 16 Oct 2026 | ₹726.85 | ₹727.9 | ₹734.9 | ₹724.3 | ₹728.85 | ₹728.85 | ₹729.56 | +₹2 · +0.28% | 2,89,36,902 | ₹2,11,112.77 L | 2,55,116 | 1,91,44,210 | 66.16% |
| 15 Oct 2026 | ₹710.7 | ₹715 | ₹728 | ₹710.7 | ₹726.85 | ₹726.85 | ₹722.5 | +₹16.15 · +2.27% | 3,73,65,177 | ₹2,69,964 L | 2,75,317 | 2,24,99,059 | 60.21% |
| 14 Oct 2026 | ₹714 | ₹712.3 | ₹718.55 | ₹707.95 | ₹710.7 | ₹710.7 | ₹712.52 | −₹3.3 · −0.46% | 2,39,45,373 | ₹1,70,616.76 L | 1,90,782 | 1,43,09,924 | 59.76% |
| 13 Oct 2026 | ₹704.9 | ₹707 | ₹716.5 | ₹705.1 | ₹714 | ₹714 | ₹712.73 | +₹9.1 · +1.29% | 1,88,38,639 | ₹1,34,268.55 L | 2,28,287 | 1,12,01,294 | 59.46% |
| 12 Oct 2026 | ₹707.25 | ₹707.5 | ₹711.85 | ₹700.35 | ₹704.9 | ₹704.9 | ₹705.72 | −₹2.35 · −0.33% | 1,81,97,879 | ₹1,28,426.04 L | 2,45,523 | 1,00,81,908 | 55.4% |
| 9 Oct 2026 | ₹692.25 | ₹696.6 | ₹710.15 | ₹695.3 | ₹707.25 | ₹707.25 | ₹704.64 | +₹15 · +2.17% | 1,83,97,972 | ₹1,29,640.35 L | 1,70,815 | 1,05,15,543 | 57.16% |
| 8 Oct 2026 | ₹702.75 | ₹704.05 | ₹705.8 | ₹690.5 | ₹692.25 | ₹692.25 | ₹694.79 | −₹10.5 · −1.49% | 2,68,08,765 | ₹1,86,265.82 L | 4,06,704 | 1,48,83,781 | 55.52% |
| 7 Oct 2026 | ₹711.45 | ₹708.55 | ₹711 | ₹701.7 | ₹702.75 | ₹702.75 | ₹705.15 | −₹8.7 · −1.22% | 2,99,44,008 | ₹2,11,151.52 L | 2,52,910 | 1,66,89,521 | 55.74% |
| 6 Oct 2026 | ₹704.8 | ₹705.6 | ₹714.7 | ₹701 | ₹711.45 | ₹711.45 | ₹709.55 | +₹6.65 · +0.94% | 2,65,68,270 | ₹1,88,514.09 L | 2,12,931 | 1,35,33,664 | 50.94% |
| 5 Oct 2026 | ₹721.2 | ₹731.95 | ₹734.2 | ₹701.25 | ₹704.8 | ₹704.8 | ₹715.94 | −₹16.4 · −2.27% | 6,60,56,690 | ₹4,72,929.19 L | 4,78,412 | 4,19,47,959 | 63.5% |
| 1 Oct 2026 | ₹708.7 | ₹708.4 | ₹721.3 | ₹707.1 | ₹721.2 | ₹721.2 | ₹716.52 | +₹12.5 · +1.76% | 3,73,89,857 | ₹2,67,906.93 L | 2,87,066 | 2,36,72,227 | 63.31% |