Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hdfc Bank Ltd ADR (NY: HDB )

55.50 +0.17 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 1.472 1.473 1.461 1.461 461,782 -0.01(-0.91%)
Apr 29, 2003 1.469 1.480 1.468 1.475 188,299 +0.00(+0.18%)
Apr 28, 2003 1.468 1.472 1.463 1.472 400,137 +0.00(+0.00%)
Apr 25, 2003 1.472 1.481 1.463 1.472 462,903 -0.01(-0.60%)
Apr 24, 2003 1.461 1.481 1.461 1.481 304,866 +0.02(+1.16%)
Apr 23, 2003 1.445 1.472 1.432 1.464 522,307 +0.02(+1.55%)
Apr 22, 2003 1.440 1.442 1.434 1.442 33,624 +0.01(+0.62%)
Apr 21, 2003 1.428 1.438 1.428 1.433 26,899 +0.00(+0.19%)
Apr 17, 2003 1.426 1.444 1.419 1.430 170,366 +0.01(+0.69%)
Apr 16, 2003 1.428 1.441 1.419 1.420 121,049 +0.00(+0.06%)
Apr 15, 2003 1.411 1.423 1.406 1.419 277,966 +0.01(+0.38%)
Apr 14, 2003 1.414 1.425 1.406 1.414 86,304 +0.00(+0.00%)
Apr 11, 2003 1.395 1.428 1.394 1.414 789,066 +0.02(+1.60%)
Apr 10, 2003 1.410 1.415 1.387 1.392 275,724 -0.02(-1.70%)
Apr 09, 2003 1.474 1.474 1.411 1.416 937,015 -0.06(-3.93%)
Apr 08, 2003 1.543 1.543 1.473 1.474 586,195 -0.07(-4.45%)
Apr 07, 2003 1.508 1.561 1.508 1.543 1,283,353 +0.04(+2.61%)
Apr 04, 2003 1.450 1.503 1.441 1.503 1,200,411 +0.09(+6.65%)
Apr 03, 2003 1.401 1.428 1.399 1.410 1,702,544 +0.00(+0.00%)
Apr 02, 2003 1.403 1.419 1.403 1.410 105,358 +0.01(+0.77%)
Apr 01, 2003 1.377 1.400 1.377 1.399 237,616 +0.02(+1.36%)
Mar 31, 2003 1.396 1.405 1.370 1.380 79,579 -0.02(-1.78%)
Mar 28, 2003 1.401 1.405 1.396 1.405 1,584,857 +0.01(+0.51%)
Mar 27, 2003 1.398 1.398 1.395 1.398 794,670 +0.00(+0.13%)
Mar 26, 2003 1.405 1.407 1.392 1.396 1,278,869 -0.00(-0.13%)
Mar 25, 2003 1.386 1.398 1.386 1.398 309,349 +0.01(+0.84%)
Mar 24, 2003 1.404 1.404 1.383 1.386 387,808 -0.02(-1.27%)
Mar 21, 2003 1.361 1.404 1.361 1.404 470,749 +0.03(+2.41%)
Mar 20, 2003 1.361 1.374 1.358 1.371 826,053 +0.02(+1.79%)
Mar 19, 2003 1.341 1.354 1.341 1.347 1,472,773 +0.02(+1.21%)
Mar 18, 2003 1.361 1.396 1.326 1.331 988,574 -0.02(-1.84%)
Mar 17, 2003 1.403 1.403 1.356 1.356 682,587 -0.04(-2.88%)
Mar 14, 2003 1.356 1.416 1.355 1.396 1,463,807 +0.04(+3.30%)
Mar 13, 2003 1.356 1.356 1.352 1.352 233,133 -0.00(-0.13%)
Mar 12, 2003 1.361 1.361 1.353 1.353 19,054 -0.00(-0.20%)
Mar 11, 2003 1.356 1.356 1.355 1.356 47,074 +0.01(+0.53%)
Mar 10, 2003 1.361 1.361 1.349 1.349 479,716 -0.01(-0.59%)
Mar 07, 2003 1.378 1.378 1.356 1.357 289,174 -0.01(-0.85%)
Mar 06, 2003 1.367 1.369 1.361 1.369 47,074 -0.00(-0.06%)
Mar 05, 2003 1.389 1.389 1.370 1.370 161,399 -0.02(-1.16%)
Mar 04, 2003 1.392 1.392 1.385 1.386 14,570 -0.01(-0.77%)
Mar 03, 2003 1.392 1.410 1.392 1.396 100,874 -0.00(-0.32%)
Feb 28, 2003 1.378 1.401 1.370 1.401 557,053 +0.03(+2.28%)
Feb 27, 2003 1.416 1.420 1.370 1.370 6,028,958 -0.06(-3.88%)
Feb 26, 2003 1.424 1.427 1.414 1.425 1,620,723 +0.00(+0.06%)
Feb 25, 2003 1.428 1.428 1.392 1.424 198,387 -0.02(-1.54%)
Feb 24, 2003 1.436 1.450 1.430 1.446 221,924 +0.01(+0.75%)
Feb 21, 2003 1.436 1.436 1.428 1.436 1,529,936 +0.01(+0.56%)
Feb 20, 2003 1.436 1.436 1.428 1.428 818,207 -0.01(-0.56%)
Feb 19, 2003 1.436 1.436 1.428 1.436 688,191 +0.01(+0.56%)
Feb 18, 2003 1.401 1.441 1.401 1.428 1,117,470 +0.06(+4.37%)
Feb 14, 2003 1.365 1.378 1.365 1.368 1,008,749 -0.02(-1.10%)
Feb 13, 2003 1.393 1.393 1.383 1.383 439,366 -0.01(-0.70%)
Feb 12, 2003 1.387 1.393 1.387 1.393 459,541 +0.01(+1.04%)
Feb 11, 2003 1.374 1.383 1.374 1.378 2,444,535 +0.00(+0.32%)
Feb 10, 2003 1.372 1.375 1.370 1.374 203,991 +0.01(+0.39%)
Feb 07, 2003 1.384 1.387 1.369 1.369 22,416 +0.01(+0.52%)
Feb 06, 2003 1.361 1.361 1.361 1.361 2,241 -0.00(-0.07%)
Feb 05, 2003 1.394 1.394 1.362 1.362 119,929 -0.03(-2.24%)
Feb 04, 2003 1.387 1.396 1.381 1.394 320,558 -0.00(-0.06%)
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.