Hdfc Bank Ltd ADR (NY: HDB )

66.27 USD -0.89 (-1.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 66.76 67.70 65.94 66.27 1,335,142 -0.89(-1.33%)
Dec 02, 2021 67.26 67.48 66.57 67.16 1,934,077 +0.86(+1.30%)
Dec 01, 2021 67.07 67.78 66.15 66.30 2,740,504 +0.83(+1.27%)
Nov 30, 2021 66.88 67.00 65.34 65.47 2,027,500 -1.68(-2.50%)
Nov 29, 2021 67.59 68.30 67.10 67.15 2,196,904 +0.27(+0.40%)
Nov 26, 2021 67.24 67.59 66.51 66.88 1,173,542 -2.52(-3.63%)
Nov 24, 2021 69.62 69.68 68.67 69.40 872,570 -0.24(-0.34%)
Nov 23, 2021 69.65 70.54 69.25 69.64 1,927,968 +1.22(+1.78%)
Nov 22, 2021 70.86 70.90 68.08 68.42 1,686,247 -3.56(-4.95%)
Nov 19, 2021 71.48 72.11 71.41 71.98 1,475,120 +0.02(+0.03%)
Nov 18, 2021 70.24 71.96 70.21 71.96 2,224,771 +1.53(+2.17%)
Nov 17, 2021 70.07 70.46 69.19 70.43 1,319,913 +0.04(+0.06%)
Nov 16, 2021 71.08 71.08 70.01 70.39 1,357,188 -0.59(-0.83%)
Nov 15, 2021 71.84 72.34 70.96 70.98 670,057 -0.77(-1.07%)
Nov 12, 2021 71.26 72.29 71.12 71.75 1,039,696 +0.40(+0.56%)
Nov 11, 2021 71.44 71.62 71.06 71.35 829,010 -0.07(-0.10%)
Nov 10, 2021 71.63 71.42 1,294,509 -0.69(-0.96%)
Nov 09, 2021 71.60 72.26 71.52 72.11 1,290,402 +0.13(+0.18%)
Nov 08, 2021 71.40 72.05 71.23 71.98 2,602,538 +0.96(+1.35%)
Nov 05, 2021 71.33 71.47 70.92 71.02 2,084,423 -0.14(-0.20%)
Nov 04, 2021 72.01 72.44 70.95 71.16 1,562,683 -1.16(-1.60%)
Nov 03, 2021 72.06 72.46 71.12 72.32 1,451,766 +0.26(+0.36%)
Nov 02, 2021 72.65 73.01 71.81 72.06 1,861,994 -0.79(-1.08%)
Nov 01, 2021 73.38 73.66 72.60 72.85 1,597,559 +0.94(+1.31%)
Oct 29, 2021 73.27 73.82 71.61 71.91 2,204,840 -2.40(-3.23%)
Oct 28, 2021 73.50 74.35 72.90 74.31 1,590,184 -0.80(-1.07%)
Oct 27, 2021 75.45 75.89 74.46 75.11 1,092,502 -0.59(-0.78%)
Oct 26, 2021 76.91 75.69 75.70 968,449 -0.98(-1.28%)
Oct 25, 2021 77.61 77.64 76.63 76.68 2,529,162 -0.86(-1.11%)
Oct 22, 2021 78.00 78.00 77.14 77.54 718,728 -0.16(-0.21%)
Oct 21, 2021 77.33 77.97 77.04 77.70 883,174 +0.13(+0.17%)
Oct 20, 2021 78.24 78.38 77.41 77.57 1,166,829 -0.83(-1.06%)
Oct 19, 2021 76.82 78.43 76.54 78.40 2,477,101 +2.10(+2.75%)
Oct 18, 2021 75.01 76.35 75.01 76.30 2,647,680 +0.54(+0.71%)
Oct 15, 2021 76.23 76.42 75.39 75.76 2,134,089 +0.08(+0.11%)
Oct 14, 2021 75.90 76.02 75.28 75.68 2,192,635 +1.52(+2.05%)
Oct 13, 2021 74.41 74.41 73.51 74.16 2,272,992 +0.49(+0.67%)
Oct 12, 2021 72.57 74.10 72.57 73.67 2,713,325 +1.07(+1.47%)
Oct 11, 2021 73.67 73.67 72.39 72.60 2,740,558 -0.10(-0.14%)
Oct 08, 2021 73.45 73.50 72.69 72.70 690,001 -0.91(-1.24%)
Oct 07, 2021 73.26 73.83 73.17 73.61 1,297,987 +0.61(+0.84%)
Oct 06, 2021 73.38 73.39 72.28 73.00 930,559 -0.26(-0.35%)
Oct 05, 2021 73.00 73.66 72.82 73.26 1,014,633 +0.58(+0.80%)
Oct 04, 2021 73.33 73.64 72.04 72.68 824,606 -1.03(-1.40%)
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.