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, 2005 3.810 3.966 3.810 3.943 4,228,901 +0.14(+3.64%)
Oct 28, 2005 3.747 3.814 3.744 3.804 3,407,330 +0.04(+1.09%)
Oct 27, 2005 3.857 3.869 3.749 3.763 2,440,052 -0.07(-1.86%)
Oct 26, 2005 3.881 3.881 3.832 3.835 3,179,801 -0.02(-0.39%)
Oct 25, 2005 3.908 3.913 3.836 3.850 2,546,531 -0.06(-1.42%)
Oct 24, 2005 3.992 3.993 3.841 3.905 3,426,385 -0.11(-2.71%)
Oct 21, 2005 4.000 4.044 3.979 4.014 1,540,023 +0.05(+1.19%)
Oct 20, 2005 4.031 4.036 3.956 3.967 1,203,774 -0.06(-1.55%)
Oct 19, 2005 3.993 4.032 3.884 4.029 2,540,927 -0.02(-0.40%)
Oct 18, 2005 4.130 4.131 4.024 4.045 1,663,315 -0.10(-2.39%)
Oct 17, 2005 4.123 4.149 4.086 4.144 2,057,848 +0.02(+0.52%)
Oct 14, 2005 4.015 4.171 3.975 4.123 3,884,805 +0.00(+0.02%)
Oct 13, 2005 4.316 4.316 4.113 4.122 3,851,180 -0.19(-4.49%)
Oct 12, 2005 4.349 4.388 4.276 4.316 2,120,615 -0.09(-2.05%)
Oct 11, 2005 4.470 4.485 4.362 4.406 1,628,569 -0.09(-2.02%)
Oct 10, 2005 4.553 4.564 4.479 4.497 812,603 -0.03(-0.77%)
Oct 07, 2005 4.462 4.558 4.462 4.531 1,868,427 +0.05(+1.18%)
Oct 06, 2005 4.654 4.655 4.465 4.479 4,028,272 -0.16(-3.48%)
Oct 05, 2005 4.847 4.847 4.640 4.640 3,189,889 -0.21(-4.36%)
Oct 04, 2005 4.882 4.885 4.850 4.852 3,588,905 +0.04(+0.74%)
Oct 03, 2005 4.727 4.871 4.693 4.816 9,329,810 +0.25(+5.43%)
Sep 30, 2005 4.550 4.577 4.547 4.568 1,056,945 +0.00(+0.00%)
Sep 29, 2005 4.550 4.604 4.523 4.568 1,246,365 +0.00(+0.00%)
Sep 28, 2005 4.554 4.604 4.553 4.568 1,942,402 +0.04(+0.91%)
Sep 27, 2005 4.523 4.542 4.514 4.527 1,425,698 +0.02(+0.55%)
Sep 26, 2005 4.506 4.563 4.472 4.502 869,766 +0.01(+0.24%)
Sep 23, 2005 4.491 4.527 4.461 4.491 2,751,643 -0.01(-0.20%)
Sep 22, 2005 4.550 4.550 4.412 4.500 2,889,506 -0.18(-3.83%)
Sep 21, 2005 4.684 4.726 4.640 4.680 1,824,715 -0.01(-0.29%)
Sep 20, 2005 4.581 4.702 4.560 4.693 2,036,552 +0.18(+3.93%)
Sep 19, 2005 4.595 4.600 4.494 4.515 1,220,586 -0.02(-0.39%)
Sep 16, 2005 4.381 4.548 4.381 4.533 2,859,243 +0.16(+3.69%)
Sep 15, 2005 4.351 4.380 4.323 4.372 2,696,723 +0.07(+1.51%)
Sep 14, 2005 4.301 4.323 4.292 4.307 2,243,906 +0.03(+0.65%)
Sep 13, 2005 4.292 4.292 4.269 4.279 1,282,232 +0.01(+0.13%)
Sep 12, 2005 4.291 4.292 4.241 4.274 1,992,840 +0.00(+0.10%)
Sep 09, 2005 4.292 4.305 4.262 4.269 1,715,994 +0.03(+0.61%)
Sep 08, 2005 4.283 4.283 4.238 4.243 486,441 +0.01(+0.23%)
Sep 07, 2005 4.216 4.251 4.205 4.233 1,555,715 +0.01(+0.13%)
Sep 06, 2005 4.238 4.273 4.210 4.228 2,053,365 -0.01(-0.13%)
Sep 02, 2005 4.193 4.245 4.192 4.233 582,832 -0.01(-0.27%)
Sep 01, 2005 4.273 4.278 4.234 4.245 996,420 -0.03(-0.65%)
Aug 31, 2005 4.300 4.303 4.262 4.273 1,167,907 -0.01(-0.33%)
Aug 30, 2005 4.261 4.305 4.254 4.287 697,157 +0.01(+0.19%)
Aug 29, 2005 4.198 4.279 4.192 4.279 1,015,474 +0.06(+1.42%)
Aug 26, 2005 4.225 4.242 4.113 4.219 748,716 -0.02(-0.53%)
Aug 25, 2005 4.168 4.241 4.105 4.241 1,943,523 +0.12(+2.86%)
Aug 24, 2005 4.220 4.233 4.073 4.124 2,327,969 -0.10(-2.30%)
Aug 23, 2005 4.394 4.394 4.195 4.221 1,510,882 -0.21(-4.69%)
Aug 22, 2005 4.416 4.483 4.394 4.429 919,082 +0.02(+0.49%)
Aug 19, 2005 4.363 4.407 4.328 4.407 864,161 +0.04(+1.02%)
Aug 18, 2005 4.405 4.405 4.305 4.363 772,253 -0.02(-0.55%)
Aug 17, 2005 4.381 4.395 4.327 4.387 768,891 +0.02(+0.55%)
Aug 16, 2005 4.482 4.482 4.363 4.363 450,574 -0.12(-2.67%)
Aug 15, 2005 4.483 4.518 4.461 4.482 305,987 +0.02(+0.48%)
Aug 12, 2005 4.546 4.550 4.461 4.461 872,007 -0.07(-1.61%)
Aug 11, 2005 4.595 4.600 4.514 4.534 1,112,986 -0.05(-1.07%)
Aug 10, 2005 4.546 4.617 4.510 4.583 1,041,253 +0.10(+2.23%)
Aug 09, 2005 4.379 4.483 4.372 4.483 1,226,190 +0.13(+2.91%)
Aug 08, 2005 4.370 4.406 4.328 4.357 828,295 -0.05(-1.19%)
Aug 05, 2005 4.550 4.550 4.283 4.409 3,165,231 -0.14(-3.02%)
Aug 04, 2005 4.653 4.662 4.541 4.547 1,044,615 -0.08(-1.81%)
Aug 03, 2005 4.617 4.644 4.587 4.630 518,945 +0.01(+0.29%)
Aug 02, 2005 4.517 4.617 4.517 4.617 1,358,449 +0.10(+2.23%)
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.