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 29, 2004 3.006 3.166 3.005 3.138 1,588,217 +0.14(+4.70%)
Oct 28, 2004 3.028 3.043 2.971 2.997 1,027,801 -0.03(-1.03%)
Oct 27, 2004 2.926 3.078 2.916 3.028 984,089 +0.14(+4.95%)
Oct 26, 2004 2.828 2.899 2.826 2.885 1,126,435 +0.07(+2.34%)
Oct 25, 2004 2.854 2.854 2.796 2.819 814,844 -0.05(-1.77%)
Oct 22, 2004 2.871 2.893 2.843 2.870 739,748 -0.01(-0.50%)
Oct 21, 2004 2.834 2.888 2.721 2.884 2,589,119 +0.05(+1.79%)
Oct 20, 2004 2.912 2.912 2.824 2.834 1,377,501 -0.08(-2.70%)
Oct 19, 2004 2.934 2.989 2.900 2.912 397,894 -0.02(-0.58%)
Oct 18, 2004 2.922 2.944 2.899 2.929 775,614 -0.04(-1.35%)
Oct 15, 2004 2.940 2.977 2.919 2.969 386,686 +0.05(+1.77%)
Oct 14, 2004 2.935 2.936 2.895 2.917 447,211 -0.03(-0.91%)
Oct 13, 2004 2.962 2.980 2.926 2.944 225,286 +0.00(+0.15%)
Oct 12, 2004 2.948 2.966 2.904 2.940 289,174 -0.01(-0.27%)
Oct 11, 2004 2.984 2.984 2.934 2.948 155,795 -0.02(-0.60%)
Oct 08, 2004 2.923 2.967 2.923 2.966 245,461 +0.04(+1.50%)
Oct 07, 2004 2.930 2.942 2.900 2.922 265,636 -0.01(-0.27%)
Oct 06, 2004 2.900 2.942 2.895 2.930 370,995 +0.01(+0.37%)
Oct 05, 2004 2.996 2.996 2.909 2.919 679,223 -0.07(-2.42%)
Oct 04, 2004 2.971 3.011 2.967 2.992 436,003 -0.00(-0.06%)
Oct 01, 2004 2.949 3.015 2.943 2.993 355,303 -0.04(-1.18%)
Sep 30, 2004 2.855 3.029 2.855 3.029 402,378 +0.17(+5.90%)
Sep 29, 2004 2.855 2.860 2.822 2.860 669,136 +0.01(+0.19%)
Sep 28, 2004 2.832 2.855 2.829 2.855 220,803 +0.01(+0.50%)
Sep 27, 2004 2.853 2.854 2.793 2.841 796,910 -0.01(-0.44%)
Sep 24, 2004 2.904 2.904 2.780 2.853 494,286 -0.05(-1.72%)
Sep 23, 2004 2.854 2.944 2.837 2.903 782,339 +0.02(+0.87%)
Sep 22, 2004 2.765 2.895 2.752 2.878 708,365 +0.14(+4.94%)
Sep 21, 2004 2.721 2.743 2.694 2.743 104,237 +0.01(+0.26%)
Sep 20, 2004 2.671 2.810 2.668 2.735 498,769 +0.08(+2.89%)
Sep 17, 2004 2.647 2.659 2.647 2.659 191,662 +0.02(+0.78%)
Sep 16, 2004 2.650 2.650 2.623 2.638 780,098 -0.01(-0.44%)
Sep 15, 2004 2.611 2.655 2.610 2.650 146,828 +0.05(+1.99%)
Sep 14, 2004 2.597 2.617 2.586 2.598 170,366 -0.01(-0.51%)
Sep 13, 2004 2.606 2.615 2.596 2.611 24,658 -0.01(-0.31%)
Sep 10, 2004 2.623 2.623 2.571 2.619 118,808 +0.01(+0.24%)
Sep 09, 2004 2.607 2.632 2.607 2.613 114,324 -0.03(-1.01%)
Sep 08, 2004 2.554 2.649 2.554 2.640 544,723 +0.10(+3.90%)
Sep 07, 2004 2.547 2.547 2.528 2.541 163,641 -0.00(-0.07%)
Sep 03, 2004 2.539 2.553 2.539 2.543 49,316 +0.01(+0.32%)
Sep 02, 2004 2.529 2.546 2.528 2.535 197,266 -0.01(-0.49%)
Sep 01, 2004 2.517 2.583 2.517 2.547 409,103 +0.04(+1.57%)
Aug 31, 2004 2.494 2.514 2.479 2.508 168,124 -0.01(-0.32%)
Aug 30, 2004 2.512 2.519 2.503 2.516 154,674 +0.02(+0.89%)
Aug 27, 2004 2.498 2.498 2.476 2.494 61,645 -0.00(-0.18%)
Aug 26, 2004 2.454 2.503 2.454 2.498 193,903 +0.04(+1.78%)
Aug 25, 2004 2.471 2.472 2.447 2.454 1,028,922 -0.02(-0.69%)
Aug 24, 2004 2.472 2.489 2.446 2.471 247,703 +0.00(+0.00%)
Aug 23, 2004 2.476 2.481 2.454 2.471 331,765 +0.00(+0.04%)
Aug 20, 2004 2.445 2.478 2.445 2.470 249,945 -0.02(-0.65%)
Aug 19, 2004 2.466 2.492 2.466 2.487 208,474 +0.03(+1.27%)
Aug 18, 2004 2.453 2.466 2.445 2.455 698,277 +0.00(+0.04%)
Aug 17, 2004 2.461 2.469 2.453 2.454 486,440 -0.00(-0.18%)
Aug 16, 2004 2.427 2.466 2.415 2.459 298,141 +0.02(+0.77%)
Aug 13, 2004 2.430 2.445 2.417 2.440 446,090 +0.01(+0.40%)
Aug 12, 2004 2.425 2.430 2.416 2.430 84,062 +0.01(+0.37%)
Aug 11, 2004 2.416 2.428 2.404 2.421 219,682 +0.01(+0.41%)
Aug 10, 2004 2.359 2.431 2.359 2.412 386,686 +0.06(+2.62%)
Aug 09, 2004 2.344 2.378 2.341 2.350 1,434,663 -0.01(-0.49%)
Aug 06, 2004 2.355 2.362 2.346 2.362 355,303 -0.00(-0.11%)
Aug 05, 2004 2.355 2.370 2.353 2.364 310,470 +0.03(+1.11%)
Aug 04, 2004 2.374 2.374 2.338 2.338 392,290 -0.04(-1.87%)
Aug 03, 2004 2.390 2.406 2.378 2.383 432,640 -0.03(-1.22%)
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.