Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hdfc Bank Ltd ADR (NY: HDB )

56.78 +0.74 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.139 7.650 7.139 7.579 3,546,757 +0.79(+11.57%)
Sep 29, 2008 7.673 8.010 6.424 6.793 7,679,641 -1.37(-16.78%)
Sep 26, 2008 8.074 8.313 7.941 8.163 0 -0.34(-4.04%)
Sep 25, 2008 8.346 8.554 8.268 8.506 6,001,029 +0.06(+0.72%)
Sep 24, 2008 8.156 8.520 8.052 8.446 3,858,179 +0.26(+3.23%)
Sep 23, 2008 7.521 8.181 7.512 8.181 4,387,716 +0.44(+5.72%)
Sep 22, 2008 7.776 8.135 7.673 7.739 9,014,013 -0.35(-4.37%)
Sep 19, 2008 8.208 8.288 7.831 8.092 0 +0.56(+7.41%)
Sep 18, 2008 7.053 7.715 6.718 7.534 11,303,321 +0.67(+9.71%)
Sep 17, 2008 7.125 7.125 6.603 6.867 9,730,111 -0.38(-5.27%)
Sep 16, 2008 6.927 7.284 6.755 7.249 14,813,864 +0.26(+3.73%)
Sep 15, 2008 7.290 7.392 6.921 6.989 10,168,693 -0.82(-10.48%)
Sep 12, 2008 7.671 7.894 7.517 7.807 5,232,307 +0.03(+0.36%)
Sep 11, 2008 7.597 7.789 7.405 7.779 7,709,668 -0.13(-1.66%)
Sep 10, 2008 7.816 8.073 7.682 7.910 5,670,585 +0.15(+1.98%)
Sep 09, 2008 8.247 8.343 7.725 7.757 9,907,147 -0.64(-7.61%)
Sep 08, 2008 8.552 8.552 8.177 8.396 11,245,060 +0.33(+4.07%)
Sep 05, 2008 7.823 8.139 7.762 8.067 0 +0.01(+0.09%)
Sep 04, 2008 8.254 8.381 7.968 8.060 7,553,447 -0.41(-4.87%)
Sep 03, 2008 8.413 8.608 8.394 8.472 3,973,098 -0.02(-0.25%)
Sep 02, 2008 8.279 8.652 8.279 8.494 10,477,425 +0.42(+5.21%)
Aug 29, 2008 8.090 8.225 8.037 8.073 0 -0.03(-0.39%)
Aug 28, 2008 7.808 8.146 7.808 8.105 8,458,181 +0.20(+2.47%)
Aug 27, 2008 7.789 7.910 7.753 7.909 4,924,930 +0.06(+0.80%)
Aug 26, 2008 7.672 7.985 7.669 7.847 5,561,304 +0.28(+3.67%)
Aug 25, 2008 7.574 7.684 7.522 7.569 7,880,796 -0.06(-0.80%)
Aug 22, 2008 7.516 7.661 7.507 7.630 5,102,268 +0.20(+2.64%)
Aug 21, 2008 7.247 7.467 7.247 7.434 4,613,664 -0.23(-2.95%)
Aug 20, 2008 7.513 7.751 7.471 7.660 4,371,643 +0.27(+3.68%)
Aug 19, 2008 7.397 7.427 7.265 7.387 5,793,910 +0.00(+0.01%)
Aug 18, 2008 7.701 7.701 7.329 7.386 5,615,844 -0.17(-2.25%)
Aug 15, 2008 7.564 7.607 7.407 7.557 0 +0.06(+0.82%)
Aug 14, 2008 7.534 7.597 7.388 7.495 9,435,580 -0.06(-0.81%)
Aug 13, 2008 7.801 7.827 7.410 7.557 10,549,517 -0.32(-4.02%)
Aug 12, 2008 8.119 8.119 7.828 7.874 8,035,572 -0.44(-5.26%)
Aug 11, 2008 8.279 8.520 8.262 8.311 6,787,919 +0.08(+0.98%)
Aug 08, 2008 8.060 8.369 7.999 8.230 11,162,937 +0.43(+5.49%)
Aug 07, 2008 7.833 8.161 7.701 7.802 13,493,323 -0.13(-1.70%)
Aug 06, 2008 7.838 7.961 7.719 7.937 7,062,153 -0.01(-0.09%)
Aug 05, 2008 7.601 7.967 7.563 7.944 10,772,125 +0.83(+11.63%)
Aug 04, 2008 7.048 7.217 6.888 7.116 10,223,019 +0.01(+0.11%)
Aug 01, 2008 7.143 7.182 6.947 7.108 10,115,285 +0.13(+1.91%)
Jul 31, 2008 7.008 7.142 6.851 6.975 9,528,564 -0.18(-2.51%)
Jul 30, 2008 7.340 7.454 7.016 7.155 8,524,210 -0.15(-2.03%)
Jul 29, 2008 7.303 7.335 6.781 7.303 13,815,618 +0.13(+1.78%)
Jul 28, 2008 7.233 7.548 7.146 7.175 9,899,491 -0.23(-3.12%)
Jul 25, 2008 7.474 7.477 7.234 7.406 8,778,840 -0.12(-1.61%)
Jul 24, 2008 7.998 8.030 7.449 7.527 11,693,841 -0.68(-8.27%)
Jul 23, 2008 7.807 8.206 7.709 8.206 20,955,008 +0.54(+6.99%)
Jul 22, 2008 6.827 7.745 6.791 7.670 21,342,512 +0.69(+9.82%)
Jul 21, 2008 7.072 7.204 6.928 6.984 11,077,754 +0.11(+1.66%)
Jul 18, 2008 6.881 6.975 6.708 6.870 18,946,064 +0.13(+1.92%)
Jul 17, 2008 6.393 6.763 6.187 6.741 19,133,602 +0.44(+6.95%)
Jul 16, 2008 5.876 6.303 5.741 6.302 17,877,878 +0.39(+6.51%)
Jul 15, 2008 5.792 6.113 5.459 5.917 20,144,680 -0.26(-4.23%)
Jul 14, 2008 6.443 6.507 6.158 6.178 6,958,678 -0.17(-2.70%)
Jul 11, 2008 6.514 6.515 6.172 6.350 11,658,882 -0.23(-3.43%)
Jul 10, 2008 6.666 6.709 6.415 6.575 10,064,971 +0.03(+0.46%)
Jul 09, 2008 6.807 6.946 6.543 6.545 13,592,169 -0.11(-1.60%)
Jul 08, 2008 6.362 6.691 6.174 6.651 9,451,182 +0.29(+4.56%)
Jul 07, 2008 6.309 6.468 6.180 6.361 8,621,722 +0.00(+0.06%)
Jul 04, 2008 6.173 6.455 6.110 6.358 8,922,710 +0.00(+0.00%)
Jul 03, 2008 6.173 6.455 6.110 6.358 8,922,710 +0.08(+1.21%)
Jul 02, 2008 6.389 6.634 6.282 6.282 11,410,629 +0.11(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.