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

Hdfc Bank Ltd ADR (NY: HDB )

57.03 +0.88 (+1.57%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 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 (%)
Nov 30, 2004 3.605 3.782 3.591 3.658 1,783,241 +0.04(+1.01%)
Nov 29, 2004 3.613 3.632 3.578 3.621 1,244,122 +0.02(+0.47%)
Nov 26, 2004 3.569 3.649 3.569 3.604 492,044 +0.04(+1.00%)
Nov 24, 2004 3.568 3.602 3.551 3.569 868,643 +0.00(+0.02%)
Nov 23, 2004 3.594 3.594 3.544 3.568 826,052 -0.03(-0.97%)
Nov 22, 2004 3.630 3.633 3.592 3.603 325,040 -0.03(-0.76%)
Nov 19, 2004 3.694 3.695 3.605 3.630 502,132 -0.07(-1.98%)
Nov 18, 2004 3.609 3.725 3.577 3.704 1,726,079 +0.09(+2.62%)
Nov 17, 2004 3.631 3.632 3.585 3.609 857,435 -0.02(-0.57%)
Nov 16, 2004 3.613 3.640 3.572 3.629 1,161,180 +0.08(+2.29%)
Nov 15, 2004 3.600 3.654 3.548 3.548 1,022,197 -0.03(-0.82%)
Nov 12, 2004 3.488 3.603 3.484 3.578 555,932 +0.11(+3.08%)
Nov 11, 2004 3.480 3.566 3.471 3.471 488,682 -0.03(-0.79%)
Nov 10, 2004 3.567 3.569 3.480 3.498 828,293 -0.03(-0.86%)
Nov 09, 2004 3.368 3.546 3.368 3.529 1,815,745 +0.18(+5.47%)
Nov 08, 2004 3.400 3.426 3.346 3.346 2,415,390 +0.03(+1.05%)
Nov 05, 2004 3.274 3.471 3.265 3.311 1,962,574 +0.13(+3.95%)
Nov 04, 2004 3.158 3.222 3.123 3.185 1,108,501 +0.03(+0.85%)
Nov 03, 2004 3.167 3.233 3.158 3.158 598,523 +0.06(+1.87%)
Nov 02, 2004 3.083 3.207 3.083 3.100 681,465 +0.06(+2.06%)
Nov 01, 2004 3.143 3.144 3.020 3.038 1,272,143 -0.10(-3.18%)
Oct 29, 2004 3.006 3.166 3.005 3.138 1,588,217 +0.14(+4.70%)
Oct 28, 2004 3.028 3.043 2.971 2.997 1,027,801 -0.03(-1.03%)
Oct 27, 2004 2.926 3.078 2.916 3.028 984,089 +0.14(+4.95%)
Oct 26, 2004 2.828 2.899 2.826 2.885 1,126,435 +0.07(+2.34%)
Oct 25, 2004 2.854 2.854 2.796 2.819 814,844 -0.05(-1.77%)
Oct 22, 2004 2.871 2.893 2.843 2.870 739,748 -0.01(-0.50%)
Oct 21, 2004 2.834 2.888 2.721 2.884 2,589,119 +0.05(+1.79%)
Oct 20, 2004 2.912 2.912 2.824 2.834 1,377,501 -0.08(-2.70%)
Oct 19, 2004 2.934 2.989 2.900 2.912 397,894 -0.02(-0.58%)
Oct 18, 2004 2.922 2.944 2.899 2.929 775,614 -0.04(-1.35%)
Oct 15, 2004 2.940 2.977 2.919 2.969 386,686 +0.05(+1.77%)
Oct 14, 2004 2.935 2.936 2.895 2.917 447,211 -0.03(-0.91%)
Oct 13, 2004 2.962 2.980 2.926 2.944 225,286 +0.00(+0.15%)
Oct 12, 2004 2.948 2.966 2.904 2.940 289,174 -0.01(-0.27%)
Oct 11, 2004 2.984 2.984 2.934 2.948 155,795 -0.02(-0.60%)
Oct 08, 2004 2.923 2.967 2.923 2.966 245,461 +0.04(+1.50%)
Oct 07, 2004 2.930 2.942 2.900 2.922 265,636 -0.01(-0.27%)
Oct 06, 2004 2.900 2.942 2.895 2.930 370,995 +0.01(+0.37%)
Oct 05, 2004 2.996 2.996 2.909 2.919 679,223 -0.07(-2.42%)
Oct 04, 2004 2.971 3.011 2.967 2.992 436,003 -0.00(-0.06%)
Oct 01, 2004 2.949 3.015 2.943 2.993 355,303 -0.04(-1.18%)
Sep 30, 2004 2.855 3.029 2.855 3.029 402,378 +0.17(+5.90%)
Sep 29, 2004 2.855 2.860 2.822 2.860 669,136 +0.01(+0.19%)
Sep 28, 2004 2.832 2.855 2.829 2.855 220,803 +0.01(+0.50%)
Sep 27, 2004 2.853 2.854 2.793 2.841 796,910 -0.01(-0.44%)
Sep 24, 2004 2.904 2.904 2.780 2.853 494,286 -0.05(-1.72%)
Sep 23, 2004 2.854 2.944 2.837 2.903 782,339 +0.02(+0.87%)
Sep 22, 2004 2.765 2.895 2.752 2.878 708,365 +0.14(+4.94%)
Sep 21, 2004 2.721 2.743 2.694 2.743 104,237 +0.01(+0.26%)
Sep 20, 2004 2.671 2.810 2.668 2.735 498,769 +0.08(+2.89%)
Sep 17, 2004 2.647 2.659 2.647 2.659 191,662 +0.02(+0.78%)
Sep 16, 2004 2.650 2.650 2.623 2.638 780,098 -0.01(-0.44%)
Sep 15, 2004 2.611 2.655 2.610 2.650 146,828 +0.05(+1.99%)
Sep 14, 2004 2.597 2.617 2.586 2.598 170,366 -0.01(-0.51%)
Sep 13, 2004 2.606 2.615 2.596 2.611 24,658 -0.01(-0.31%)
Sep 10, 2004 2.623 2.623 2.571 2.619 118,808 +0.01(+0.24%)
Sep 09, 2004 2.607 2.632 2.607 2.613 114,324 -0.03(-1.01%)
Sep 08, 2004 2.554 2.649 2.554 2.640 544,723 +0.10(+3.90%)
Sep 07, 2004 2.547 2.547 2.528 2.541 163,641 -0.00(-0.07%)
Sep 03, 2004 2.539 2.553 2.539 2.543 49,316 +0.01(+0.32%)
Sep 02, 2004 2.529 2.546 2.528 2.535 197,266 -0.01(-0.49%)
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.