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

Hdfc Bank Ltd ADR (NY: HDB )

58.00 +1.23 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2005 4.193 4.325 4.123 4.150 2,499,452 -0.01(-0.28%)
Jun 29, 2005 4.105 4.193 4.104 4.161 1,516,484 +0.09(+2.15%)
Jun 28, 2005 4.023 4.074 4.023 4.074 1,314,734 +0.03(+0.68%)
Jun 27, 2005 4.036 4.058 4.019 4.046 1,390,951 +0.04(+1.09%)
Jun 24, 2005 3.988 4.015 3.930 4.002 1,074,876 +0.02(+0.40%)
Jun 23, 2005 4.051 4.073 3.956 3.986 823,810 -0.09(-2.12%)
Jun 22, 2005 4.149 4.153 4.053 4.073 676,981 -0.09(-2.06%)
Jun 21, 2005 4.184 4.193 4.135 4.159 734,144 -0.00(-0.09%)
Jun 20, 2005 4.201 4.211 4.150 4.162 1,355,084 -0.05(-1.14%)
Jun 17, 2005 4.180 4.238 4.167 4.210 1,596,063 +0.04(+0.98%)
Jun 16, 2005 4.175 4.180 4.118 4.169 1,404,401 +0.02(+0.39%)
Jun 15, 2005 4.149 4.163 4.109 4.153 1,714,871 +0.03(+0.65%)
Jun 14, 2005 4.069 4.132 4.068 4.126 2,730,343 +0.07(+1.63%)
Jun 13, 2005 3.976 4.093 3.974 4.060 1,693,575 +0.08(+2.13%)
Jun 10, 2005 3.982 3.993 3.944 3.976 2,171,049 +0.00(+0.07%)
Jun 09, 2005 3.940 3.991 3.939 3.973 511,098 +0.01(+0.34%)
Jun 08, 2005 3.943 3.978 3.943 3.960 798,031 +0.03(+0.79%)
Jun 07, 2005 3.769 3.953 3.769 3.928 3,578,812 +0.17(+4.44%)
Jun 06, 2005 3.747 3.770 3.712 3.761 1,495,188 +0.05(+1.22%)
Jun 03, 2005 3.732 3.770 3.708 3.716 791,306 -0.04(-1.02%)
Jun 02, 2005 3.738 3.766 3.738 3.754 1,100,655 +0.01(+0.19%)
Jun 01, 2005 3.751 3.774 3.685 3.747 1,119,710 +0.01(+0.26%)
May 31, 2005 3.747 3.766 3.719 3.737 906,752 -0.02(-0.62%)
May 27, 2005 3.725 3.774 3.707 3.761 1,189,201 +0.02(+0.50%)
May 26, 2005 3.669 3.783 3.669 3.742 1,052,460 +0.07(+1.99%)
May 25, 2005 3.746 3.770 3.629 3.669 889,939 -0.11(-2.79%)
May 24, 2005 3.828 3.836 3.761 3.774 600,765 -0.04(-1.03%)
May 23, 2005 3.801 3.835 3.795 3.813 847,348 -0.01(-0.16%)
May 20, 2005 3.815 3.848 3.793 3.819 279,086 -0.00(-0.09%)
May 19, 2005 3.849 3.849 3.808 3.823 353,061 -0.01(-0.21%)
May 18, 2005 3.712 3.839 3.712 3.831 2,651,885 +0.12(+3.20%)
May 17, 2005 3.725 3.767 3.712 3.712 1,232,913 -0.02(-0.45%)
May 16, 2005 3.712 3.756 3.712 3.729 364,270 +0.00(+0.00%)
May 13, 2005 3.700 3.783 3.700 3.729 1,352,842 +0.05(+1.31%)
May 12, 2005 3.781 3.799 3.670 3.681 780,098 -0.10(-2.62%)
May 11, 2005 3.733 3.780 3.719 3.780 900,027 +0.04(+1.03%)
May 10, 2005 3.831 3.896 3.720 3.742 2,440,048 -0.10(-2.60%)
May 09, 2005 3.836 3.877 3.825 3.842 2,071,295 -0.01(-0.16%)
May 06, 2005 3.872 3.899 3.822 3.848 1,142,126 -0.02(-0.55%)
May 05, 2005 3.901 3.952 3.862 3.869 1,490,705 -0.01(-0.25%)
May 04, 2005 3.832 3.914 3.821 3.879 2,707,927 +0.04(+1.16%)
May 03, 2005 3.861 3.861 3.801 3.835 5,487,587 -0.03(-0.69%)
May 02, 2005 3.935 3.952 3.828 3.861 3,273,946 -0.01(-0.30%)
Apr 29, 2005 3.737 3.936 3.737 3.873 3,337,834 +0.12(+3.23%)
Apr 28, 2005 3.703 3.789 3.698 3.752 2,389,611 -0.03(-0.87%)
Apr 27, 2005 3.800 3.812 3.708 3.785 1,184,718 -0.02(-0.66%)
Apr 26, 2005 3.747 3.810 3.747 3.810 511,098 -0.00(-0.02%)
Apr 25, 2005 3.747 3.826 3.731 3.811 683,706 +0.06(+1.69%)
Apr 22, 2005 3.738 3.810 3.707 3.747 1,146,609 -0.01(-0.36%)
Apr 21, 2005 3.734 3.761 3.690 3.761 2,640,677 +0.03(+0.86%)
Apr 20, 2005 3.883 3.891 3.724 3.728 1,486,221 -0.13(-3.26%)
Apr 19, 2005 3.783 3.879 3.779 3.854 1,175,751 +0.12(+3.10%)
Apr 18, 2005 3.658 3.738 3.564 3.738 1,631,929 +0.04(+1.06%)
Apr 15, 2005 3.836 3.837 3.698 3.699 1,318,097 -0.15(-3.87%)
Apr 14, 2005 3.854 3.891 3.841 3.848 846,227 +0.01(+0.28%)
Apr 13, 2005 3.894 3.908 3.836 3.837 490,923 -0.03(-0.90%)
Apr 12, 2005 3.828 3.872 3.780 3.872 763,285 +0.02(+0.58%)
Apr 11, 2005 3.921 3.930 3.828 3.850 508,857 -0.04(-1.10%)
Apr 08, 2005 3.943 3.944 3.893 3.893 1,134,280 -0.07(-1.78%)
Apr 07, 2005 3.962 4.030 3.955 3.963 1,225,068 +0.02(+0.52%)
Apr 06, 2005 3.820 3.945 3.820 3.943 1,700,300 +0.18(+4.84%)
Apr 05, 2005 3.790 3.810 3.753 3.761 1,130,918 -0.05(-1.43%)
Apr 04, 2005 3.747 3.837 3.713 3.815 1,160,059 +0.08(+2.17%)
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.