Skip to main content

Hdfc Bank Ltd ADR (NY: HDB )

57.45 +0.63 (+1.11%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 56.50 57.05 56.49 56.82 2,787,880 +0.29(+0.51%)
Apr 16, 2024 57.14 57.16 56.24 56.53 2,369,523 +0.02(+0.04%)
Apr 15, 2024 57.38 58.21 56.49 56.51 1,981,995 -0.54(-0.95%)
Apr 12, 2024 57.13 57.49 56.80 57.05 6,109,795 -0.93(-1.60%)
Apr 11, 2024 58.25 58.42 57.61 57.98 2,190,598 -0.45(-0.77%)
Apr 10, 2024 58.05 58.60 57.67 58.43 2,259,506 -0.59(-1.00%)
Apr 09, 2024 59.18 59.55 58.69 59.02 2,437,966 -0.38(-0.64%)
Apr 08, 2024 58.97 59.70 58.46 59.40 2,844,134 +0.42(+0.71%)
Apr 05, 2024 60.56 60.83 58.31 58.98 3,109,869 -0.30(-0.51%)
Apr 04, 2024 58.56 60.42 58.51 59.28 6,917,208 +2.88(+5.11%)
Apr 03, 2024 56.86 57.14 56.25 56.40 3,164,562 -0.52(-0.91%)
Apr 02, 2024 55.82 56.98 55.64 56.92 3,165,357 +0.69(+1.23%)
Apr 01, 2024 56.09 56.47 55.90 56.23 2,706,746 +0.26(+0.46%)
Mar 28, 2024 55.65 56.33 55.50 55.97 2,009,772 +0.32(+0.58%)
Mar 27, 2024 55.32 56.00 55.06 55.65 2,385,401 +1.12(+2.05%)
Mar 26, 2024 54.52 54.94 54.07 54.53 1,495,805 +0.01(+0.02%)
Mar 25, 2024 54.39 54.74 54.39 54.52 1,699,617 +0.13(+0.24%)
Mar 22, 2024 55.50 55.52 54.25 54.39 2,299,061 -1.22(-2.19%)
Mar 21, 2024 55.81 56.49 55.60 55.61 1,586,110 -0.13(-0.23%)
Mar 20, 2024 55.00 56.01 55.00 55.74 1,901,992 +0.29(+0.52%)
Mar 19, 2024 55.67 55.93 55.44 55.45 1,993,314 -0.56(-1.00%)
Mar 18, 2024 55.46 56.17 55.28 56.01 2,469,887 +0.78(+1.41%)
Mar 15, 2024 55.53 55.67 54.99 55.23 2,103,815 -0.18(-0.32%)
Mar 14, 2024 56.80 57.02 55.01 55.41 2,973,257 -1.58(-2.77%)
Mar 13, 2024 56.56 57.14 56.28 56.99 2,839,991 -0.01(-0.02%)
Mar 12, 2024 56.70 57.08 56.33 57.00 4,407,700 +1.10(+1.97%)
Mar 11, 2024 55.26 55.97 55.11 55.90 3,373,798 +0.02(+0.04%)
Mar 08, 2024 56.07 56.27 55.58 55.88 2,451,230 -0.13(-0.23%)
Mar 07, 2024 55.92 56.15 55.53 56.01 2,073,270 +0.22(+0.39%)
Mar 06, 2024 55.32 55.92 54.91 55.79 2,511,306 +0.86(+1.57%)
Mar 05, 2024 54.80 55.32 54.48 54.93 3,178,699 +0.45(+0.83%)
Mar 04, 2024 54.58 55.08 54.35 54.48 3,965,751 -0.53(-0.96%)
Mar 01, 2024 54.84 55.46 54.71 55.01 2,782,781 +1.51(+2.82%)
Feb 29, 2024 53.44 54.08 53.20 53.50 2,780,532 +0.35(+0.66%)
Feb 28, 2024 53.09 53.45 53.00 53.15 1,702,944 -0.61(-1.13%)
Feb 27, 2024 53.83 53.84 53.33 53.76 2,046,274 -0.07(-0.13%)
Feb 26, 2024 53.93 54.21 53.34 53.83 3,153,011 -0.17(-0.31%)
Feb 23, 2024 54.16 54.65 53.69 54.00 2,361,705 -0.40(-0.74%)
Feb 22, 2024 54.21 54.85 54.06 54.40 5,754,252 +0.30(+0.55%)
Feb 21, 2024 54.54 54.67 53.80 54.10 4,957,659 -0.69(-1.26%)
Feb 20, 2024 55.70 56.78 54.79 54.79 8,034,539 +0.99(+1.84%)
Feb 16, 2024 54.19 54.22 53.36 53.80 2,569,981 -0.39(-0.72%)
Feb 15, 2024 53.56 54.50 53.51 54.19 2,832,738 +1.41(+2.67%)
Feb 14, 2024 52.77 52.89 52.31 52.78 3,169,200 +0.42(+0.80%)
Feb 13, 2024 52.64 52.65 52.16 52.36 4,612,096 -0.64(-1.21%)
Feb 12, 2024 53.23 53.26 52.60 53.00 3,109,230 -0.75(-1.40%)
Feb 09, 2024 53.88 54.01 53.41 53.75 3,723,083 +0.13(+0.24%)
Feb 08, 2024 54.77 54.95 53.52 53.62 4,540,576 -2.01(-3.61%)
Feb 07, 2024 55.62 55.87 55.04 55.63 2,304,636 -0.42(-0.75%)
Feb 06, 2024 55.45 56.12 55.35 56.05 3,320,537 +0.58(+1.05%)
Feb 05, 2024 54.00 55.76 54.00 55.47 4,600,971 +0.67(+1.22%)
Feb 02, 2024 55.86 55.89 54.65 54.80 3,460,284 -1.86(-3.28%)
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.