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 (%)
Jul 30, 2004 2.401 2.416 2.389 2.416 1,760,827 +0.02(+0.67%)
Jul 29, 2004 2.406 2.429 2.389 2.400 443,849 +0.00(+0.11%)
Jul 28, 2004 2.377 2.408 2.368 2.397 468,507 +0.02(+0.86%)
Jul 27, 2004 2.320 2.378 2.320 2.377 327,283 +0.07(+2.86%)
Jul 26, 2004 2.302 2.330 2.288 2.311 1,019,957 -0.03(-1.33%)
Jul 23, 2004 2.344 2.346 2.338 2.342 168,124 +0.00(+0.00%)
Jul 22, 2004 2.351 2.351 2.323 2.342 458,420 -0.02(-0.76%)
Jul 21, 2004 2.342 2.361 2.337 2.360 638,874 +0.02(+0.76%)
Jul 20, 2004 2.359 2.367 2.318 2.342 253,308 -0.02(-1.06%)
Jul 19, 2004 2.364 2.382 2.355 2.367 459,541 -0.01(-0.45%)
Jul 16, 2004 2.395 2.404 2.378 2.378 237,616 -0.02(-0.71%)
Jul 15, 2004 2.445 2.445 2.387 2.395 122,170 -0.05(-1.90%)
Jul 14, 2004 2.434 2.445 2.418 2.441 494,287 +0.02(+0.85%)
Jul 13, 2004 2.433 2.445 2.413 2.421 442,728 +0.00(+0.07%)
Jul 12, 2004 2.442 2.442 2.400 2.419 438,245 -0.01(-0.59%)
Jul 09, 2004 2.384 2.433 2.384 2.433 134,499 +0.05(+2.10%)
Jul 08, 2004 2.432 2.432 2.382 2.383 158,037 -0.03(-1.11%)
Jul 07, 2004 2.447 2.456 2.409 2.410 441,608 -0.05(-1.89%)
Jul 06, 2004 2.443 2.465 2.416 2.456 887,699 +0.04(+1.47%)
Jul 02, 2004 2.391 2.439 2.387 2.421 378,841 +0.03(+1.23%)
Jul 01, 2004 2.388 2.396 2.373 2.391 759,924 -0.01(-0.22%)
Jun 30, 2004 2.409 2.409 2.368 2.396 1,545,628 -0.02(-0.81%)
Jun 29, 2004 2.404 2.431 2.393 2.416 183,816 -0.04(-1.81%)
Jun 28, 2004 2.425 2.469 2.412 2.461 699,399 +0.07(+2.91%)
Jun 25, 2004 2.346 2.391 2.338 2.391 1,039,011 +0.00(+0.04%)
Jun 24, 2004 2.409 2.427 2.388 2.390 841,745 +0.01(+0.37%)
Jun 23, 2004 2.413 2.413 2.191 2.381 3,741,338 -0.06(-2.41%)
Jun 22, 2004 2.525 2.525 2.429 2.440 671,378 -0.08(-3.32%)
Jun 21, 2004 2.516 2.552 2.501 2.524 476,353 -0.01(-0.46%)
Jun 18, 2004 2.578 2.578 2.536 2.536 290,295 -0.07(-2.50%)
Jun 17, 2004 2.628 2.628 2.586 2.601 549,207 -0.03(-1.02%)
Jun 16, 2004 2.636 2.636 2.606 2.628 894,424 -0.00(-0.17%)
Jun 15, 2004 2.596 2.654 2.593 2.632 1,285,594 +0.05(+1.90%)
Jun 14, 2004 2.623 2.623 2.538 2.583 2,441,173 -0.05(-1.73%)
Jun 10, 2004 2.579 2.651 2.565 2.628 847,349 +0.08(+3.15%)
Jun 09, 2004 2.570 2.570 2.530 2.548 1,176,874 -0.01(-0.49%)
Jun 08, 2004 2.558 2.564 2.511 2.561 609,732 +0.00(+0.10%)
Jun 07, 2004 2.494 2.564 2.489 2.558 1,722,719 +0.11(+4.33%)
Jun 04, 2004 2.387 2.462 2.387 2.452 749,836 +0.08(+3.39%)
Jun 03, 2004 2.360 2.386 2.346 2.371 1,255,332 -0.03(-1.37%)
Jun 02, 2004 2.454 2.454 2.364 2.404 2,535,323 -0.09(-3.75%)
Jun 01, 2004 2.504 2.506 2.469 2.498 215,199 -0.03(-1.13%)
May 28, 2004 2.454 2.533 2.428 2.527 3,273,951 +0.01(+0.57%)
May 27, 2004 2.509 2.541 2.468 2.512 2,939,943 +0.02(+0.72%)
May 26, 2004 2.507 2.507 2.466 2.495 601,887 -0.03(-1.38%)
May 25, 2004 2.371 2.537 2.349 2.529 5,846,262 +0.17(+7.18%)
May 24, 2004 2.404 2.489 2.360 2.360 711,728 +0.03(+1.42%)
May 21, 2004 2.320 2.352 2.318 2.327 386,687 -0.01(-0.42%)
May 20, 2004 2.391 2.408 2.297 2.337 817,086 -0.02(-0.95%)
May 19, 2004 2.382 2.422 2.345 2.359 1,440,269 +0.02(+0.99%)
May 18, 2004 2.266 2.409 2.230 2.336 3,568,730 +0.29(+14.12%)
May 17, 2004 2.141 2.141 1.749 2.047 8,089,048 -0.27(-11.70%)
May 14, 2004 2.587 2.587 2.314 2.318 2,684,393 -0.33(-12.53%)
May 13, 2004 2.619 2.672 2.616 2.650 281,328 +0.04(+1.54%)
May 12, 2004 2.677 2.677 2.565 2.610 625,424 -0.07(-2.43%)
May 11, 2004 2.620 2.713 2.620 2.675 551,449 +0.03(+1.22%)
May 10, 2004 2.731 2.731 2.632 2.643 525,670 -0.11(-4.02%)
May 07, 2004 2.792 2.792 2.752 2.753 308,228 -0.04(-1.34%)
May 06, 2004 2.921 2.921 2.789 2.791 641,116 -0.13(-4.31%)
May 05, 2004 2.766 2.953 2.766 2.917 1,027,803 +0.14(+5.11%)
May 04, 2004 2.587 2.775 2.587 2.775 485,320 +0.10(+3.60%)
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.