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 (%)
Sep 30, 2003 1.878 1.941 1.874 1.918 1,323,701 +0.05(+2.43%)
Sep 29, 2003 1.883 1.883 1.851 1.873 427,036 -0.02(-0.80%)
Sep 26, 2003 1.869 1.905 1.866 1.888 645,598 +0.02(+1.00%)
Sep 25, 2003 1.874 1.874 1.856 1.869 843,985 +0.00(+0.24%)
Sep 24, 2003 1.851 1.866 1.847 1.865 1,009,868 +0.03(+1.46%)
Sep 23, 2003 1.813 1.841 1.811 1.838 776,735 +0.02(+1.38%)
Sep 22, 2003 1.820 1.838 1.811 1.813 318,315 -0.06(-3.19%)
Sep 19, 2003 1.875 1.877 1.847 1.873 562,657 +0.00(+0.00%)
Sep 18, 2003 1.831 1.873 1.831 1.873 376,599 +0.02(+1.06%)
Sep 17, 2003 1.865 1.870 1.865 1.853 589,557 -0.02(-1.28%)
Sep 16, 2003 1.879 1.891 1.868 1.877 450,573 -0.00(-0.09%)
Sep 15, 2003 1.905 1.905 1.833 1.879 466,265 -0.04(-1.96%)
Sep 12, 2003 1.945 1.945 1.902 1.916 620,940 -0.05(-2.36%)
Sep 11, 2003 1.945 1.963 1.945 1.963 1,105,139 +0.01(+0.69%)
Sep 10, 2003 1.963 1.963 1.918 1.949 573,865 -0.01(-0.68%)
Sep 09, 2003 1.961 2.007 1.954 1.963 1,560,196 +0.02(+1.10%)
Sep 08, 2003 1.981 1.981 1.941 1.941 242,099 -0.02(-1.05%)
Sep 05, 2003 1.964 1.972 1.878 1.962 638,873 -0.02(-1.12%)
Sep 04, 2003 1.980 1.990 1.979 1.984 527,911 +0.00(+0.23%)
Sep 03, 2003 1.985 1.985 1.967 1.980 638,873 -0.01(-0.27%)
Sep 02, 2003 1.959 1.989 1.956 1.985 300,382 +0.02(+1.23%)
Aug 29, 2003 1.956 1.962 1.955 1.961 99,753 -0.00(-0.05%)
Aug 28, 2003 1.962 1.962 1.954 1.962 67,249 +0.00(+0.00%)
Aug 27, 2003 1.945 1.962 1.931 1.962 167,003 +0.00(+0.05%)
Aug 26, 2003 1.978 1.982 1.939 1.961 368,753 -0.02(-0.90%)
Aug 25, 2003 1.941 1.990 1.914 1.979 643,356 -0.04(-1.95%)
Aug 22, 2003 1.990 2.052 1.972 2.018 925,806 -0.10(-4.56%)
Aug 21, 2003 2.074 2.127 2.074 2.115 866,402 +0.06(+3.04%)
Aug 20, 2003 2.048 2.115 2.044 2.052 262,274 +0.00(+0.04%)
Aug 19, 2003 2.053 2.061 2.036 2.051 577,227 -0.01(-0.43%)
Aug 18, 2003 2.031 2.060 2.031 2.060 187,178 +0.03(+1.41%)
Aug 15, 2003 2.032 2.032 2.031 2.032 2,241 -0.00(-0.09%)
Aug 14, 2003 2.029 2.052 1.972 2.033 223,045 +0.00(+0.22%)
Aug 13, 2003 2.030 2.052 2.029 2.029 489,803 -0.01(-0.26%)
Aug 12, 2003 2.023 2.034 2.021 2.034 283,570 -0.01(-0.44%)
Aug 11, 2003 2.028 2.043 2.027 2.043 109,841 +0.02(+0.75%)
Aug 08, 2003 2.015 2.068 2.015 2.028 351,940 +0.02(+1.25%)
Aug 07, 2003 1.988 2.025 1.988 2.003 744,231 +0.01(+0.36%)
Aug 06, 2003 2.073 2.073 1.974 1.996 2,072,416 -0.06(-2.99%)
Aug 05, 2003 1.994 2.081 1.985 2.057 1,041,251 +0.07(+3.69%)
Aug 04, 2003 1.965 1.990 1.965 1.984 171,487 +0.01(+0.68%)
Aug 01, 2003 1.981 1.994 1.972 1.971 747,594 -0.01(-0.59%)
Jul 31, 2003 1.994 2.030 1.972 1.982 1,952,487 +0.00(+0.09%)
Jul 30, 2003 1.967 2.010 1.966 1.981 1,563,559 +0.01(+0.41%)
Jul 29, 2003 1.994 2.003 1.967 1.973 424,794 -0.02(-1.07%)
Jul 28, 2003 1.946 1.999 1.946 1.994 249,945 +0.05(+2.48%)
Jul 25, 2003 1.893 1.970 1.893 1.946 672,498 +0.05(+2.78%)
Jul 24, 2003 1.839 1.918 1.838 1.893 505,494 +0.03(+1.53%)
Jul 23, 2003 1.891 1.891 1.856 1.865 956,068 -0.00(-0.24%)
Jul 22, 2003 1.918 1.918 1.854 1.869 1,848,250 -0.05(-2.56%)
Jul 21, 2003 1.899 1.949 1.899 1.918 531,273 +0.04(+2.19%)
Jul 18, 2003 1.883 1.883 1.854 1.877 300,382 -0.01(-0.66%)
Jul 17, 2003 1.963 1.963 1.883 1.890 195,024 -0.07(-3.81%)
Jul 16, 2003 2.016 2.016 1.963 1.965 266,757 -0.04(-2.13%)
Jul 15, 2003 2.064 2.064 1.999 2.007 263,395 -0.05(-2.56%)
Jul 14, 2003 2.007 2.088 2.007 2.060 178,212 +0.06(+3.22%)
Jul 11, 2003 1.954 2.003 1.952 1.996 174,849 +0.03(+1.68%)
Jul 10, 2003 1.962 1.972 1.955 1.963 2,768,452 +0.00(+0.00%)
Jul 09, 2003 1.994 2.003 1.924 1.963 771,131 -0.04(-2.22%)
Jul 08, 2003 1.990 2.065 1.990 2.007 1,628,567 -0.02(-0.88%)
Jul 07, 2003 1.874 2.030 1.857 2.025 1,543,384 +0.20(+10.95%)
Jul 03, 2003 1.896 1.896 1.818 1.825 1,080,480 -0.07(-3.49%)
Jul 02, 2003 1.771 1.928 1.759 1.891 2,364,953 +0.13(+7.61%)
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.