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

Hdfc Bank Ltd ADR (NY: HDB )

56.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 3.997 4.093 3.996 4.047 657,928 +0.04(+1.02%)
Dec 30, 2004 3.989 4.015 3.984 4.006 598,524 +0.02(+0.42%)
Dec 29, 2004 3.939 3.993 3.911 3.989 450,574 +0.05(+1.15%)
Dec 28, 2004 3.952 3.993 3.935 3.943 220,804 +0.04(+0.91%)
Dec 27, 2004 3.863 3.970 3.859 3.908 1,105,140 +0.07(+1.69%)
Dec 23, 2004 3.823 3.898 3.819 3.843 1,884,119 +0.07(+1.92%)
Dec 22, 2004 3.765 3.771 3.729 3.770 1,485,103 +0.01(+0.14%)
Dec 21, 2004 3.613 3.800 3.598 3.765 771,132 +0.15(+4.20%)
Dec 20, 2004 3.613 3.622 3.587 3.613 268,999 +0.02(+0.62%)
Dec 17, 2004 3.579 3.624 3.531 3.591 600,766 +0.02(+0.60%)
Dec 16, 2004 3.591 3.594 3.483 3.570 545,845 +0.00(+0.02%)
Dec 15, 2004 3.451 3.578 3.435 3.569 446,091 +0.12(+3.49%)
Dec 14, 2004 3.466 3.488 3.438 3.448 457,299 -0.02(-0.51%)
Dec 13, 2004 3.462 3.489 3.418 3.466 1,246,365 +0.03(+0.78%)
Dec 10, 2004 3.435 3.482 3.394 3.439 1,601,669 -0.00(-0.13%)
Dec 09, 2004 3.646 3.646 3.212 3.444 5,288,087 -0.22(-6.11%)
Dec 08, 2004 3.689 3.702 3.649 3.668 1,003,145 -0.05(-1.41%)
Dec 07, 2004 3.725 3.750 3.676 3.720 861,920 -0.00(-0.12%)
Dec 06, 2004 3.725 3.747 3.680 3.725 1,129,799 +0.00(+0.02%)
Dec 03, 2004 3.774 3.774 3.662 3.724 1,186,961 -0.05(-1.32%)
Dec 02, 2004 3.787 3.799 3.725 3.774 1,617,361 +0.05(+1.32%)
Dec 01, 2004 3.636 3.850 3.633 3.725 2,230,456 +0.07(+1.83%)
Nov 30, 2004 3.605 3.782 3.591 3.658 1,783,244 +0.04(+1.01%)
Nov 29, 2004 3.613 3.632 3.578 3.621 1,244,124 +0.02(+0.47%)
Nov 26, 2004 3.569 3.649 3.569 3.604 492,045 +0.04(+1.00%)
Nov 24, 2004 3.568 3.602 3.551 3.569 868,645 +0.00(+0.03%)
Nov 23, 2004 3.594 3.594 3.544 3.568 826,053 -0.03(-0.97%)
Nov 22, 2004 3.630 3.633 3.592 3.603 325,041 -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 1,726,082 +0.09(+2.62%)
Nov 17, 2004 3.631 3.632 3.585 3.609 857,436 -0.02(-0.57%)
Nov 16, 2004 3.613 3.640 3.572 3.629 1,161,182 +0.08(+2.29%)
Nov 15, 2004 3.600 3.654 3.548 3.548 1,022,199 -0.03(-0.82%)
Nov 12, 2004 3.488 3.603 3.484 3.578 555,932 +0.11(+3.09%)
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 3.498 828,295 -0.03(-0.86%)
Nov 09, 2004 3.368 3.546 3.368 3.529 1,815,748 +0.18(+5.47%)
Nov 08, 2004 3.400 3.426 3.346 3.346 2,415,394 +0.03(+1.05%)
Nov 05, 2004 3.274 3.471 3.265 3.311 1,962,577 +0.13(+3.95%)
Nov 04, 2004 3.158 3.222 3.123 3.185 1,108,503 +0.03(+0.85%)
Nov 03, 2004 3.167 3.233 3.158 3.158 598,524 +0.06(+1.87%)
Nov 02, 2004 3.083 3.207 3.083 3.100 681,466 +0.06(+2.06%)
Nov 01, 2004 3.143 3.144 3.020 3.038 1,272,144 -0.10(-3.18%)
Oct 29, 2004 3.006 3.166 3.005 3.138 1,588,219 +0.14(+4.70%)
Oct 28, 2004 3.028 3.043 2.971 2.997 1,027,803 -0.03(-1.03%)
Oct 27, 2004 2.926 3.078 2.916 3.028 984,090 +0.14(+4.95%)
Oct 26, 2004 2.828 2.899 2.826 2.885 1,126,436 +0.07(+2.34%)
Oct 25, 2004 2.854 2.854 2.796 2.819 814,845 -0.05(-1.77%)
Oct 22, 2004 2.871 2.893 2.843 2.870 739,749 -0.01(-0.49%)
Oct 21, 2004 2.834 2.888 2.721 2.884 2,589,123 +0.05(+1.79%)
Oct 20, 2004 2.912 2.912 2.824 2.834 1,377,503 -0.08(-2.70%)
Oct 19, 2004 2.934 2.989 2.900 2.912 397,895 -0.02(-0.58%)
Oct 18, 2004 2.922 2.944 2.899 2.929 775,616 -0.04(-1.35%)
Oct 15, 2004 2.940 2.977 2.919 2.969 386,687 +0.05(+1.77%)
Oct 14, 2004 2.935 2.936 2.895 2.917 447,212 -0.03(-0.91%)
Oct 13, 2004 2.962 2.980 2.926 2.944 225,287 +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 2.966 245,462 +0.04(+1.50%)
Oct 07, 2004 2.930 2.942 2.900 2.922 265,637 -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 2.919 679,224 -0.07(-2.42%)
Oct 04, 2004 2.971 3.011 2.967 2.992 436,003 -0.00(-0.06%)
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.