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 (%)
Dec 30, 2005 4.586 4.596 4.536 4.541 943,739 -0.04(-0.97%)
Dec 29, 2005 4.630 4.630 4.583 4.586 2,205,795 -0.02(-0.48%)
Dec 28, 2005 4.606 4.630 4.548 4.608 1,082,722 +0.01(+0.14%)
Dec 27, 2005 4.684 4.684 4.587 4.602 620,940 -0.09(-1.90%)
Dec 23, 2005 4.726 4.726 4.673 4.691 998,660 -0.07(-1.44%)
Dec 22, 2005 4.773 4.773 4.734 4.760 1,344,997 -0.03(-0.73%)
Dec 21, 2005 4.716 4.844 4.713 4.795 1,877,391 +0.10(+2.15%)
Dec 20, 2005 4.726 4.736 4.657 4.694 979,606 +0.04(+0.90%)
Dec 19, 2005 4.591 4.691 4.573 4.652 1,282,230 +0.05(+1.16%)
Dec 16, 2005 4.550 4.628 4.550 4.598 749,835 +0.06(+1.34%)
Dec 15, 2005 4.722 4.724 4.511 4.538 2,581,273 -0.18(-3.91%)
Dec 14, 2005 4.648 4.740 4.644 4.722 2,492,727 +0.18(+4.05%)
Dec 13, 2005 4.573 4.583 4.503 4.539 1,940,158 -0.00(-0.08%)
Dec 12, 2005 4.541 4.583 4.497 4.542 1,980,508 +0.01(+0.12%)
Dec 09, 2005 4.492 4.577 4.490 4.537 2,273,044 +0.07(+1.50%)
Dec 08, 2005 4.514 4.514 4.461 4.470 832,777 -0.04(-0.97%)
Dec 07, 2005 4.515 4.523 4.498 4.514 1,466,046 +0.03(+0.64%)
Dec 06, 2005 4.483 4.510 4.473 4.485 2,091,470 +0.02(+0.52%)
Dec 05, 2005 4.514 4.527 4.418 4.462 2,535,319 -0.05(-1.15%)
Dec 02, 2005 4.555 4.560 4.492 4.514 928,047 -0.05(-1.19%)
Dec 01, 2005 4.443 4.568 4.434 4.568 2,616,019 +0.14(+3.25%)
Nov 30, 2005 4.420 4.442 4.388 4.424 1,475,013 +0.04(+1.02%)
Nov 29, 2005 4.414 4.443 4.360 4.380 952,706 -0.02(-0.57%)
Nov 28, 2005 4.464 4.482 4.400 4.405 861,918 -0.06(-1.44%)
Nov 25, 2005 4.493 4.513 4.462 4.469 529,032 -0.00(-0.04%)
Nov 23, 2005 4.378 4.471 4.376 4.471 1,570,284 +0.09(+2.16%)
Nov 22, 2005 4.426 4.428 4.346 4.376 2,748,277 -0.08(-1.74%)
Nov 21, 2005 4.440 4.475 4.381 4.454 1,940,158 -0.01(-0.16%)
Nov 18, 2005 4.524 4.524 4.394 4.461 2,020,857 -0.06(-1.38%)
Nov 17, 2005 4.460 4.531 4.443 4.523 1,811,262 +0.10(+2.18%)
Nov 16, 2005 4.403 4.439 4.400 4.427 2,533,077 +0.07(+1.66%)
Nov 15, 2005 4.452 4.452 4.336 4.355 3,151,776 -0.02(-0.45%)
Nov 14, 2005 4.390 4.452 4.350 4.374 3,651,666 +0.09(+2.15%)
Nov 11, 2005 4.219 4.353 4.208 4.283 11,488,516 +0.22(+5.54%)
Nov 10, 2005 4.068 4.094 4.023 4.058 1,470,530 -0.03(-0.70%)
Nov 09, 2005 4.051 4.140 4.035 4.086 913,477 +0.01(+0.20%)
Nov 08, 2005 4.031 4.104 4.019 4.078 1,609,513 +0.08(+2.03%)
Nov 07, 2005 4.003 4.035 3.971 3.997 1,119,710 +0.00(+0.11%)
Nov 04, 2005 4.122 4.124 3.993 3.993 1,164,543 -0.11(-2.61%)
Nov 03, 2005 4.109 4.144 4.091 4.100 1,522,088 -0.00(-0.07%)
Nov 02, 2005 4.046 4.112 4.033 4.102 1,868,424 +0.08(+1.95%)
Nov 01, 2005 3.943 4.045 3.943 4.024 3,026,243 +0.08(+2.06%)
Oct 31, 2005 3.810 3.966 3.810 3.943 4,228,894 +0.14(+3.64%)
Oct 28, 2005 3.747 3.814 3.744 3.804 3,407,325 +0.04(+1.09%)
Oct 27, 2005 3.857 3.869 3.749 3.763 2,440,048 -0.07(-1.86%)
Oct 26, 2005 3.881 3.881 3.832 3.835 3,179,797 -0.02(-0.39%)
Oct 25, 2005 3.908 3.913 3.836 3.850 2,546,527 -0.06(-1.42%)
Oct 24, 2005 3.992 3.993 3.841 3.905 3,426,379 -0.11(-2.71%)
Oct 21, 2005 4.000 4.044 3.979 4.014 1,540,021 +0.05(+1.19%)
Oct 20, 2005 4.031 4.036 3.956 3.967 1,203,772 -0.06(-1.55%)
Oct 19, 2005 3.993 4.032 3.884 4.029 2,540,923 -0.02(-0.40%)
Oct 18, 2005 4.130 4.131 4.024 4.045 1,663,312 -0.10(-2.39%)
Oct 17, 2005 4.123 4.149 4.086 4.144 2,057,845 +0.02(+0.52%)
Oct 14, 2005 4.015 4.171 3.975 4.123 3,884,799 +0.00(+0.02%)
Oct 13, 2005 4.316 4.316 4.113 4.122 3,851,174 -0.19(-4.49%)
Oct 12, 2005 4.349 4.388 4.276 4.316 2,120,611 -0.09(-2.05%)
Oct 11, 2005 4.470 4.485 4.362 4.406 1,628,567 -0.09(-2.02%)
Oct 10, 2005 4.553 4.564 4.479 4.497 812,602 -0.03(-0.77%)
Oct 07, 2005 4.462 4.558 4.462 4.531 1,868,424 +0.05(+1.18%)
Oct 06, 2005 4.654 4.655 4.465 4.479 4,028,266 -0.16(-3.48%)
Oct 05, 2005 4.847 4.847 4.640 4.640 3,189,884 -0.21(-4.36%)
Oct 04, 2005 4.882 4.885 4.850 4.852 3,588,900 +0.04(+0.74%)
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.