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 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%)
Jul 01, 2008 6.240 6.297 5.893 6.171 14,604,380 -0.22(-3.47%)
Jun 30, 2008 6.291 6.474 6.186 6.393 9,361,896 +0.01(+0.14%)
Jun 27, 2008 6.372 6.460 6.227 6.385 7,022,520 -0.11(-1.65%)
Jun 26, 2008 6.781 6.781 6.428 6.492 11,885,772 -0.38(-5.51%)
Jun 25, 2008 6.870 7.012 6.767 6.870 12,793,958 +0.11(+1.57%)
Jun 24, 2008 6.832 6.970 6.499 6.764 14,065,138 -0.24(-3.38%)
Jun 23, 2008 7.157 7.157 6.959 7.000 5,386,298 -0.12(-1.64%)
Jun 20, 2008 7.118 7.174 6.981 7.117 11,850,925 -0.33(-4.42%)
Jun 19, 2008 7.288 7.469 7.197 7.446 3,904,851 -0.06(-0.78%)
Jun 18, 2008 7.618 7.618 7.316 7.505 5,940,201 -0.20(-2.61%)
Jun 17, 2008 7.861 7.940 7.682 7.706 5,250,173 +0.05(+0.71%)
Jun 16, 2008 7.608 7.694 7.552 7.651 7,616,269 +0.10(+1.32%)
Jun 13, 2008 7.325 7.552 7.246 7.552 6,670,456 +0.05(+0.63%)
Jun 12, 2008 7.465 7.684 7.386 7.504 8,443,162 +0.32(+4.42%)
Jun 11, 2008 7.599 7.602 7.161 7.187 9,243,592 -0.28(-3.78%)
Jun 10, 2008 7.498 7.548 7.328 7.469 5,710,229 -0.16(-2.08%)
Jun 09, 2008 7.676 7.750 7.495 7.627 4,699,755 -0.10(-1.26%)
Jun 06, 2008 8.137 8.137 7.711 7.725 9,232,440 -0.62(-7.42%)
Jun 05, 2008 8.074 8.385 8.074 8.344 8,396,816 +0.40(+4.97%)
Jun 04, 2008 7.796 8.080 7.794 7.949 7,216,727 -0.14(-1.75%)
Jun 03, 2008 8.382 8.400 7.912 8.090 8,716,533 -0.33(-3.91%)
Jun 02, 2008 8.699 8.699 8.286 8.420 9,585,199 -0.48(-5.39%)
May 30, 2008 8.942 8.942 8.758 8.900 3,379,473 +0.19(+2.18%)
May 29, 2008 8.566 8.770 8.566 8.710 4,762,096 -0.07(-0.83%)
May 28, 2008 8.717 8.788 8.630 8.783 3,950,076 +0.08(+0.88%)
May 27, 2008 8.688 8.741 8.565 8.706 3,800,221 -0.17(-1.94%)
May 26, 2008 8.873 8.975 8.798 8.878 0 +0.00(+0.00%)
May 23, 2008 8.873 8.975 8.798 8.878 2,501,178 -0.12(-1.37%)
May 22, 2008 8.797 9.088 8.788 9.001 3,759,883 +0.19(+2.15%)
May 21, 2008 9.154 9.305 8.748 8.812 7,687,498 -0.48(-5.20%)
May 20, 2008 9.590 9.591 9.219 9.296 6,535,665 -0.45(-4.64%)
May 19, 2008 9.735 9.926 9.636 9.748 4,667,408 +0.11(+1.12%)
May 16, 2008 9.816 9.819 9.593 9.640 3,456,698 -0.16(-1.61%)
May 15, 2008 9.457 9.847 9.453 9.798 4,575,545 +0.33(+3.54%)
May 14, 2008 9.457 9.680 9.414 9.464 4,064,681 -0.04(-0.46%)
May 13, 2008 9.582 9.621 9.431 9.507 3,132,240 -0.10(-1.07%)
May 12, 2008 9.609 9.651 9.424 9.610 4,581,138 +0.07(+0.79%)
May 09, 2008 9.591 9.598 9.414 9.535 2,120,959 -0.23(-2.33%)
May 08, 2008 9.898 9.978 9.667 9.762 3,173,654 -0.01(-0.08%)
May 07, 2008 10.20 10.31 9.723 9.770 4,005,793 -0.60(-5.81%)
May 06, 2008 10.35 10.40 10.25 10.37 4,817,140 -0.05(-0.48%)
May 05, 2008 10.40 10.54 10.33 10.42 3,415,149 -0.08(-0.73%)
May 02, 2008 10.44 10.66 10.39 10.50 7,358,770 -0.02(-0.19%)
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.