Hdfc Bank Ltd ADR (NY: HDB )

55.97 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.37 63.56 62.55 63.07 1,114,779 +0.35(+0.56%)
Dec 30, 2021 62.63 63.32 62.16 62.72 1,185,932 +0.80(+1.30%)
Dec 29, 2021 61.83 62.04 61.33 61.92 847,610 -0.25(-0.41%)
Dec 28, 2021 62.21 62.68 61.82 62.17 696,879 +0.13(+0.20%)
Dec 27, 2021 61.63 62.30 61.31 62.05 618,681 +0.74(+1.20%)
Dec 23, 2021 61.29 61.78 61.16 61.31 520,792 -0.25(-0.41%)
Dec 22, 2021 61.13 62.06 60.83 61.56 1,199,212 +0.36(+0.59%)
Dec 21, 2021 60.75 61.65 60.64 61.20 964,970 +1.13(+1.89%)
Dec 20, 2021 60.17 60.31 59.47 60.07 1,243,749 -1.38(-2.24%)
Dec 17, 2021 62.13 62.27 60.92 61.45 1,128,652 -1.69(-2.67%)
Dec 16, 2021 62.52 63.78 62.52 63.13 1,559,446 +0.92(+1.48%)
Dec 15, 2021 63.18 63.25 60.96 62.21 2,502,153 -0.51(-0.82%)
Dec 14, 2021 62.86 64.10 62.60 62.72 1,230,548 -0.38(-0.60%)
Dec 13, 2021 63.35 63.83 63.01 63.10 2,359,342 -0.23(-0.37%)
Dec 10, 2021 63.92 64.11 63.03 63.34 1,265,467 -0.32(-0.50%)
Dec 09, 2021 64.60 65.07 63.66 63.66 1,560,446 -1.74(-2.67%)
Dec 08, 2021 65.65 66.30 65.16 65.40 1,904,867 +0.16(+0.25%)
Dec 07, 2021 64.93 66.15 64.93 65.24 2,065,392 +1.38(+2.16%)
Dec 06, 2021 64.07 64.58 63.72 63.86 991,804 -0.38(-0.59%)
Dec 03, 2021 64.71 65.62 63.92 64.24 1,377,400 -0.86(-1.33%)
Dec 02, 2021 65.20 65.41 64.53 65.10 1,995,292 +0.83(+1.30%)
Dec 01, 2021 65.01 65.70 64.12 64.27 2,827,243 +0.80(+1.27%)
Nov 30, 2021 64.83 64.94 63.34 63.46 2,091,672 -1.63(-2.50%)
Nov 29, 2021 65.52 66.20 65.04 65.09 2,266,438 +0.26(+0.40%)
Nov 26, 2021 65.18 65.52 64.47 64.83 1,210,685 -2.44(-3.63%)
Nov 24, 2021 67.48 67.54 66.56 67.27 900,187 -0.23(-0.34%)
Nov 23, 2021 67.51 68.38 67.13 67.50 1,988,990 +1.18(+1.78%)
Nov 22, 2021 68.69 68.72 65.99 66.32 1,739,618 -3.45(-4.95%)
Nov 19, 2021 69.29 69.90 69.22 69.77 1,521,809 +0.02(+0.03%)
Nov 18, 2021 68.08 69.75 68.05 69.75 2,295,187 +1.48(+2.17%)
Nov 17, 2021 67.92 68.30 67.07 68.27 1,361,689 +0.04(+0.06%)
Nov 16, 2021 68.90 68.90 67.86 68.23 1,400,144 -0.57(-0.83%)
Nov 15, 2021 69.64 70.12 68.78 68.80 691,265 -0.75(-1.07%)
Nov 12, 2021 69.07 70.07 68.94 69.55 1,072,603 +0.39(+0.56%)
Nov 11, 2021 69.25 69.42 68.88 69.16 855,249 -0.07(-0.10%)
Nov 10, 2021 69.43 69.23 1,335,481 -0.67(-0.96%)
Nov 09, 2021 69.40 70.05 69.33 69.90 1,331,244 +0.13(+0.18%)
Nov 08, 2021 69.21 69.84 69.04 69.77 2,684,911 +0.93(+1.35%)
Nov 05, 2021 69.14 69.28 68.74 68.84 2,150,397 -0.14(-0.20%)
Nov 04, 2021 69.80 70.22 68.77 68.98 1,612,143 -1.12(-1.60%)
Nov 03, 2021 69.85 70.23 68.94 70.10 1,497,715 +0.25(+0.36%)
Nov 02, 2021 70.42 70.77 69.61 69.85 1,920,928 -0.77(-1.08%)
Nov 01, 2021 71.13 71.40 70.37 70.61 1,648,123 +0.91(+1.31%)
Oct 29, 2021 71.02 71.56 69.41 69.70 2,274,625 -2.33(-3.23%)
Oct 28, 2021 71.25 72.07 70.66 72.03 1,640,515 -0.78(-1.07%)
Oct 27, 2021 73.14 73.56 72.18 72.81 1,127,080 -0.57(-0.78%)
Oct 26, 2021 74.55 73.37 73.38 999,101 -0.95(-1.28%)
Oct 25, 2021 75.23 75.26 74.28 74.33 2,609,212 -0.83(-1.11%)
Oct 22, 2021 75.61 75.61 74.77 75.16 741,476 -0.16(-0.21%)
Oct 21, 2021 74.96 75.58 74.68 75.32 911,127 +0.13(+0.17%)
Oct 20, 2021 75.84 75.98 75.04 75.19 1,203,760 -0.80(-1.06%)
Oct 19, 2021 74.46 76.02 74.19 75.99 2,555,503 +2.04(+2.75%)
Oct 18, 2021 72.71 74.01 72.71 73.96 2,731,481 +0.52(+0.71%)
Oct 15, 2021 73.89 74.08 73.08 73.44 2,201,635 +0.08(+0.11%)
Oct 14, 2021 73.57 73.69 72.97 73.36 2,262,034 +1.47(+2.05%)
Oct 13, 2021 72.13 72.13 71.25 71.88 2,344,934 +0.47(+0.67%)
Oct 12, 2021 70.34 71.83 70.34 71.41 2,799,204 +1.04(+1.47%)
Oct 11, 2021 71.41 71.41 70.17 70.37 2,827,299 -0.10(-0.14%)
Oct 08, 2021 71.20 71.25 70.46 70.47 711,840 -0.88(-1.24%)
Oct 07, 2021 71.01 71.57 70.93 71.35 1,339,069 +0.59(+0.84%)
Oct 06, 2021 71.13 71.13 70.06 70.76 960,012 -0.25(-0.35%)
Oct 05, 2021 70.76 71.40 70.59 71.01 1,046,747 +0.56(+0.80%)
Oct 04, 2021 71.08 71.38 69.83 70.45 850,705 -1.00(-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.