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 (%)
Feb 28, 2005 4.104 4.199 4.104 4.198 3,780,562 +0.12(+3.07%)
Feb 25, 2005 3.970 4.079 3.961 4.073 1,621,842 +0.11(+2.75%)
Feb 24, 2005 3.912 3.966 3.890 3.964 740,869 +0.04(+1.07%)
Feb 23, 2005 3.881 3.967 3.881 3.922 1,375,259 +0.06(+1.59%)
Feb 22, 2005 3.903 3.903 3.842 3.861 1,896,445 -0.04(-1.10%)
Feb 18, 2005 4.015 4.015 3.886 3.903 1,319,217 -0.11(-2.78%)
Feb 17, 2005 4.059 4.059 4.006 4.015 684,827 -0.01(-0.31%)
Feb 16, 2005 4.117 4.122 4.026 4.027 626,544 -0.09(-2.08%)
Feb 15, 2005 4.028 4.117 4.020 4.113 2,092,591 +0.07(+1.77%)
Feb 14, 2005 4.059 4.059 3.993 4.042 1,377,501 +0.07(+1.64%)
Feb 11, 2005 4.005 4.014 3.948 3.977 1,429,059 -0.03(-0.69%)
Feb 10, 2005 4.024 4.025 3.998 4.004 762,164 -0.04(-1.04%)
Feb 09, 2005 4.086 4.140 4.046 4.046 1,121,951 -0.01(-0.15%)
Feb 08, 2005 3.997 4.054 3.997 4.052 656,806 +0.04(+0.91%)
Feb 07, 2005 3.977 4.036 3.977 4.016 569,382 +0.02(+0.54%)
Feb 04, 2005 3.970 3.997 3.931 3.994 597,402 +0.01(+0.34%)
Feb 03, 2005 4.024 4.028 3.981 3.981 996,418 +0.00(+0.11%)
Feb 02, 2005 3.985 3.992 3.910 3.977 1,067,030 -0.01(-0.20%)
Feb 01, 2005 3.961 3.990 3.854 3.985 2,178,895 +0.01(+0.36%)
Jan 31, 2005 3.872 3.970 3.842 3.970 2,122,853 +0.22(+5.95%)
Jan 28, 2005 3.747 3.770 3.719 3.747 1,834,800 +0.02(+0.67%)
Jan 27, 2005 3.720 3.836 3.717 3.722 4,710,852 +0.02(+0.53%)
Jan 26, 2005 3.720 3.725 3.687 3.703 2,719,135 +0.02(+0.58%)
Jan 25, 2005 3.671 3.711 3.671 3.681 2,997,101 +0.02(+0.63%)
Jan 24, 2005 3.658 3.680 3.631 3.658 8,745,843 -0.07(-2.01%)
Jan 21, 2005 3.550 3.738 3.550 3.733 20,092,012 +0.23(+6.57%)
Jan 20, 2005 3.667 3.667 3.498 3.503 2,335,811 -0.22(-5.99%)
Jan 19, 2005 3.750 3.760 3.659 3.726 693,794 -0.04(-0.97%)
Jan 18, 2005 3.747 3.762 3.705 3.762 394,532 +0.02(+0.40%)
Jan 14, 2005 3.735 3.792 3.735 3.747 1,577,008 +0.09(+2.44%)
Jan 13, 2005 3.636 3.724 3.636 3.658 1,050,218 +0.07(+1.86%)
Jan 12, 2005 3.613 3.616 3.574 3.591 818,206 -0.02(-0.62%)
Jan 11, 2005 3.613 3.658 3.587 3.613 608,611 -0.02(-0.52%)
Jan 10, 2005 3.641 3.644 3.600 3.632 926,927 -0.02(-0.49%)
Jan 07, 2005 3.567 3.667 3.567 3.650 1,857,216 +0.13(+3.67%)
Jan 06, 2005 3.657 3.657 3.477 3.521 1,792,208 -0.16(-4.32%)
Jan 05, 2005 3.783 3.784 3.591 3.679 2,834,581 -0.16(-4.09%)
Jan 04, 2005 4.081 4.081 3.835 3.836 1,664,433 -0.24(-5.99%)
Jan 03, 2005 4.069 4.093 4.033 4.081 805,877 +0.03(+0.84%)
Dec 31, 2004 3.997 4.093 3.996 4.047 657,927 +0.04(+1.02%)
Dec 30, 2004 3.989 4.015 3.984 4.006 598,523 +0.02(+0.42%)
Dec 29, 2004 3.939 3.993 3.911 3.989 450,573 +0.05(+1.15%)
Dec 28, 2004 3.952 3.993 3.935 3.943 220,803 +0.04(+0.91%)
Dec 27, 2004 3.863 3.970 3.859 3.908 1,105,139 +0.07(+1.69%)
Dec 23, 2004 3.823 3.898 3.819 3.843 1,884,116 +0.07(+1.92%)
Dec 22, 2004 3.765 3.771 3.729 3.770 1,485,100 +0.01(+0.14%)
Dec 21, 2004 3.613 3.800 3.598 3.765 771,131 +0.15(+4.20%)
Dec 20, 2004 3.613 3.622 3.587 3.613 268,999 +0.02(+0.62%)
Dec 17, 2004 3.579 3.624 3.531 3.591 600,765 +0.02(+0.60%)
Dec 16, 2004 3.591 3.594 3.483 3.570 545,844 +0.00(+0.02%)
Dec 15, 2004 3.451 3.578 3.435 3.569 446,090 +0.12(+3.49%)
Dec 14, 2004 3.466 3.488 3.438 3.448 457,298 -0.02(-0.51%)
Dec 13, 2004 3.462 3.489 3.418 3.466 1,246,363 +0.03(+0.78%)
Dec 10, 2004 3.435 3.482 3.394 3.439 1,601,667 -0.00(-0.13%)
Dec 09, 2004 3.646 3.646 3.212 3.444 5,288,079 -0.22(-6.11%)
Dec 08, 2004 3.689 3.702 3.649 3.668 1,003,143 -0.05(-1.41%)
Dec 07, 2004 3.725 3.750 3.676 3.720 861,918 -0.00(-0.12%)
Dec 06, 2004 3.725 3.747 3.680 3.725 1,129,797 +0.00(+0.02%)
Dec 03, 2004 3.774 3.774 3.662 3.724 1,186,959 -0.05(-1.32%)
Dec 02, 2004 3.787 3.799 3.725 3.774 1,617,358 +0.05(+1.32%)
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.