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

Hdfc Bank Ltd ADR (NY: HDB )

57.01 +0.86 (+1.53%)
Streaming Delayed Price Updated: 11:46 AM 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 28, 2008 4.880 5.242 4.872 5.103 6,430,397 +0.27(+5.54%)
Nov 26, 2008 4.821 5.277 4.760 4.836 21,002,442 +0.02(+0.41%)
Nov 25, 2008 4.729 4.821 4.523 4.816 8,968,641 -0.05(-1.05%)
Nov 24, 2008 4.367 5.048 4.288 4.867 10,920,826 +0.56(+12.96%)
Nov 21, 2008 4.497 4.497 4.002 4.308 14,029,529 +0.27(+6.72%)
Nov 20, 2008 4.390 4.399 4.021 4.037 6,956,806 -0.43(-9.66%)
Nov 19, 2008 4.729 4.846 4.425 4.469 8,588,400 -0.50(-10.14%)
Nov 18, 2008 5.000 5.120 4.747 4.973 5,879,161 -0.12(-2.33%)
Nov 17, 2008 5.086 5.192 5.001 5.092 6,288,354 -0.08(-1.62%)
Nov 14, 2008 4.836 5.515 5.175 5.176 8,549,742 -0.35(-6.39%)
Nov 13, 2008 5.018 5.598 4.822 5.529 10,328,826 +0.58(+11.66%)
Nov 12, 2008 5.175 5.240 4.881 4.952 9,647,865 -0.46(-8.42%)
Nov 11, 2008 5.576 5.640 5.381 5.407 6,053,898 -0.51(-8.60%)
Nov 10, 2008 6.162 6.162 5.829 5.915 17,505,640 +0.03(+0.45%)
Nov 07, 2008 5.902 6.065 5.751 5.888 9,214,372 +0.28(+4.93%)
Nov 06, 2008 5.594 5.986 5.564 5.612 8,053,595 -0.28(-4.81%)
Nov 05, 2008 6.418 6.418 5.891 5.896 7,930,214 -0.71(-10.78%)
Nov 04, 2008 6.324 6.661 6.246 6.608 6,072,291 +0.47(+7.63%)
Nov 03, 2008 5.844 6.227 5.800 6.139 5,886,827 +0.29(+4.89%)
Oct 31, 2008 5.841 6.035 5.799 5.853 8,371,496 +0.08(+1.41%)
Oct 30, 2008 5.442 5.841 5.441 5.772 10,267,337 +0.59(+11.38%)
Oct 29, 2008 5.086 5.389 5.017 5.182 12,641,884 -0.23(-4.21%)
Oct 28, 2008 5.042 5.438 4.929 5.409 9,037,404 +0.75(+16.17%)
Oct 27, 2008 4.696 4.907 4.656 4.656 7,009,037 -0.07(-1.55%)
Oct 24, 2008 4.729 4.978 4.663 4.730 11,422,319 -0.67(-12.44%)
Oct 23, 2008 5.362 5.508 5.155 5.401 8,720,994 +0.22(+4.20%)
Oct 22, 2008 5.463 5.530 5.094 5.184 9,907,124 -0.55(-9.61%)
Oct 21, 2008 5.977 6.091 5.689 5.735 8,029,262 -0.37(-6.05%)
Oct 20, 2008 5.984 6.127 5.893 6.104 5,258,747 +0.26(+4.47%)
Oct 17, 2008 5.532 6.066 5.507 5.843 10,021,427 -0.13(-2.25%)
Oct 16, 2008 5.889 5.978 5.331 5.978 14,768,246 +0.43(+7.72%)
Oct 15, 2008 6.363 6.363 5.441 5.549 10,786,775 -0.84(-13.21%)
Oct 14, 2008 6.727 6.727 5.978 6.394 13,226,734 -0.20(-2.97%)
Oct 13, 2008 6.335 6.625 5.899 6.590 15,954,556 +1.06(+19.13%)
Oct 10, 2008 5.487 5.711 5.296 5.532 15,021,565 -0.39(-6.56%)
Oct 09, 2008 6.400 6.513 5.532 5.920 9,360,775 -0.34(-5.40%)
Oct 08, 2008 6.145 6.824 5.996 6.258 6,459,448 -0.03(-0.44%)
Oct 07, 2008 6.602 6.602 6.153 6.286 6,656,502 -0.41(-6.07%)
Oct 06, 2008 6.885 7.211 6.442 6.691 7,525,482 -0.98(-12.79%)
Oct 03, 2008 7.828 8.162 7.415 7.673 0 -0.04(-0.58%)
Oct 02, 2008 7.635 7.719 7.494 7.717 2,421,711 -0.11(-1.39%)
Oct 01, 2008 8.565 8.565 7.634 7.826 3,132,755 +0.25(+3.26%)
Sep 30, 2008 7.139 7.650 7.139 7.579 3,546,757 +0.79(+11.57%)
Sep 29, 2008 7.673 8.010 6.424 6.793 7,679,641 -1.37(-16.78%)
Sep 26, 2008 8.074 8.313 7.941 8.163 0 -0.34(-4.04%)
Sep 25, 2008 8.346 8.554 8.268 8.506 6,001,029 +0.06(+0.72%)
Sep 24, 2008 8.156 8.520 8.052 8.446 3,858,179 +0.26(+3.23%)
Sep 23, 2008 7.521 8.181 7.512 8.181 4,387,716 +0.44(+5.72%)
Sep 22, 2008 7.776 8.135 7.673 7.739 9,014,013 -0.35(-4.37%)
Sep 19, 2008 8.208 8.288 7.831 8.092 0 +0.56(+7.41%)
Sep 18, 2008 7.053 7.715 6.718 7.534 11,303,321 +0.67(+9.71%)
Sep 17, 2008 7.125 7.125 6.603 6.867 9,730,111 -0.38(-5.27%)
Sep 16, 2008 6.927 7.284 6.755 7.249 14,813,864 +0.26(+3.73%)
Sep 15, 2008 7.290 7.392 6.921 6.989 10,168,693 -0.82(-10.48%)
Sep 12, 2008 7.671 7.894 7.517 7.807 5,232,307 +0.03(+0.36%)
Sep 11, 2008 7.597 7.789 7.405 7.779 7,709,668 -0.13(-1.66%)
Sep 10, 2008 7.816 8.073 7.682 7.910 5,670,585 +0.15(+1.98%)
Sep 09, 2008 8.247 8.343 7.725 7.757 9,907,147 -0.64(-7.61%)
Sep 08, 2008 8.552 8.552 8.177 8.396 11,245,060 +0.33(+4.07%)
Sep 05, 2008 7.823 8.139 7.762 8.067 0 +0.01(+0.09%)
Sep 04, 2008 8.254 8.381 7.968 8.060 7,553,447 -0.41(-4.87%)
Sep 03, 2008 8.413 8.608 8.394 8.472 3,973,098 -0.02(-0.25%)
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.