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 (%)
Oct 31, 2008 5.841 6.035 5.799 5.853 8,371,509 +0.08(+1.41%)
Oct 30, 2008 5.442 5.841 5.441 5.772 10,267,352 +0.59(+11.38%)
Oct 29, 2008 5.086 5.389 5.017 5.182 12,641,903 -0.23(-4.21%)
Oct 28, 2008 5.042 5.438 4.929 5.409 9,037,418 +0.75(+16.17%)
Oct 27, 2008 4.696 4.907 4.656 4.656 7,009,047 -0.07(-1.55%)
Oct 24, 2008 4.729 4.978 4.663 4.730 11,422,337 -0.67(-12.44%)
Oct 23, 2008 5.362 5.508 5.155 5.401 8,721,007 +0.22(+4.20%)
Oct 22, 2008 5.463 5.530 5.094 5.184 9,907,139 -0.55(-9.61%)
Oct 21, 2008 5.977 6.091 5.689 5.735 8,029,274 -0.37(-6.05%)
Oct 20, 2008 5.984 6.127 5.893 6.104 5,258,755 +0.26(+4.47%)
Oct 17, 2008 5.532 6.066 5.507 5.843 10,021,442 -0.13(-2.25%)
Oct 16, 2008 5.889 5.978 5.331 5.978 14,768,268 +0.43(+7.72%)
Oct 15, 2008 6.363 6.363 5.441 5.549 10,786,791 -0.84(-13.21%)
Oct 14, 2008 6.727 6.727 5.978 6.394 13,226,754 -0.20(-2.97%)
Oct 13, 2008 6.335 6.625 5.899 6.590 15,954,580 +1.06(+19.13%)
Oct 10, 2008 5.487 5.711 5.296 5.532 15,021,587 -0.39(-6.56%)
Oct 09, 2008 6.400 6.513 5.532 5.920 9,360,789 -0.34(-5.40%)
Oct 08, 2008 6.145 6.824 5.996 6.258 6,459,458 -0.03(-0.44%)
Oct 07, 2008 6.602 6.602 6.153 6.286 6,656,512 -0.41(-6.07%)
Oct 06, 2008 6.885 7.211 6.442 6.691 7,525,493 -0.98(-12.79%)
Oct 03, 2008 7.828 8.162 7.415 7.673 0 -0.04(-0.58%)
Oct 02, 2008 7.635 7.719 7.494 7.717 2,421,715 -0.11(-1.39%)
Oct 01, 2008 8.565 8.565 7.634 7.826 3,132,760 +0.25(+3.26%)
Sep 30, 2008 7.139 7.650 7.139 7.579 3,546,762 +0.79(+11.57%)
Sep 29, 2008 7.673 8.010 6.424 6.793 7,679,652 -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 6,001,038 +0.06(+0.72%)
Sep 24, 2008 8.156 8.520 8.052 8.446 3,858,185 +0.26(+3.23%)
Sep 23, 2008 7.521 8.181 7.512 8.181 4,387,723 +0.44(+5.72%)
Sep 22, 2008 7.776 8.135 7.673 7.739 9,014,026 -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 11,303,338 +0.67(+9.71%)
Sep 17, 2008 7.125 7.125 6.603 6.867 9,730,126 -0.38(-5.27%)
Sep 16, 2008 6.927 7.284 6.755 7.249 14,813,886 +0.26(+3.73%)
Sep 15, 2008 7.290 7.392 6.921 6.989 10,168,708 -0.82(-10.48%)
Sep 12, 2008 7.671 7.894 7.517 7.807 5,232,315 +0.03(+0.36%)
Sep 11, 2008 7.597 7.789 7.405 7.779 7,709,680 -0.13(-1.66%)
Sep 10, 2008 7.816 8.073 7.682 7.910 5,670,594 +0.15(+1.98%)
Sep 09, 2008 8.247 8.343 7.725 7.757 9,907,162 -0.64(-7.61%)
Sep 08, 2008 8.552 8.552 8.177 8.396 11,245,077 +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 7,553,458 -0.41(-4.87%)
Sep 03, 2008 8.413 8.608 8.394 8.472 3,973,104 -0.02(-0.25%)
Sep 02, 2008 8.279 8.652 8.279 8.494 10,477,441 +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 8,458,194 +0.20(+2.47%)
Aug 27, 2008 7.789 7.910 7.753 7.909 4,924,938 +0.06(+0.80%)
Aug 26, 2008 7.672 7.985 7.669 7.847 5,561,313 +0.28(+3.67%)
Aug 25, 2008 7.574 7.684 7.522 7.569 7,880,808 -0.06(-0.80%)
Aug 22, 2008 7.516 7.661 7.507 7.630 5,102,276 +0.20(+2.64%)
Aug 21, 2008 7.247 7.467 7.247 7.434 4,613,671 -0.23(-2.95%)
Aug 20, 2008 7.513 7.751 7.471 7.659 4,371,650 +0.27(+3.68%)
Aug 19, 2008 7.397 7.427 7.265 7.387 5,793,919 +0.00(+0.01%)
Aug 18, 2008 7.701 7.701 7.329 7.386 5,615,852 -0.17(-2.26%)
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 9,435,594 -0.06(-0.81%)
Aug 13, 2008 7.801 7.827 7.410 7.557 10,549,533 -0.32(-4.02%)
Aug 12, 2008 8.119 8.119 7.828 7.874 8,035,584 -0.44(-5.26%)
Aug 11, 2008 8.279 8.520 8.262 8.311 6,787,929 +0.08(+0.98%)
Aug 08, 2008 8.060 8.369 7.999 8.230 11,162,953 +0.43(+5.49%)
Aug 07, 2008 7.833 8.161 7.701 7.802 13,493,344 -0.13(-1.70%)
Aug 06, 2008 7.838 7.961 7.719 7.937 7,062,163 -0.01(-0.09%)
Aug 05, 2008 7.601 7.967 7.563 7.944 10,772,142 +0.83(+11.63%)
Aug 04, 2008 7.048 7.217 6.888 7.116 10,223,035 +0.01(+0.11%)
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.