Skip to main content

Hdfc Bank Ltd ADR (NY: HDB )

56.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.117 6.201 6.074 6.179 1,151,095 +0.06(+1.04%)
Oct 30, 2006 6.161 6.184 6.112 6.116 1,292,319 +0.08(+1.26%)
Oct 27, 2006 6.096 6.138 6.004 6.040 1,277,749 -0.10(-1.64%)
Oct 26, 2006 6.156 6.184 6.009 6.141 1,496,311 +0.07(+1.24%)
Oct 25, 2006 6.017 6.100 5.996 6.066 1,952,490 +0.10(+1.61%)
Oct 24, 2006 5.888 5.972 5.888 5.970 905,632 +0.09(+1.50%)
Oct 23, 2006 5.873 5.923 5.804 5.881 1,554,594 -0.01(-0.20%)
Oct 20, 2006 5.906 5.921 5.818 5.893 1,216,103 -0.04(-0.65%)
Oct 19, 2006 6.013 6.013 5.923 5.931 1,740,652 -0.11(-1.77%)
Oct 18, 2006 6.031 6.066 5.967 6.038 1,451,478 +0.01(+0.12%)
Oct 17, 2006 6.170 6.170 6.002 6.031 2,210,281 -0.15(-2.47%)
Oct 16, 2006 6.192 6.252 6.148 6.184 3,192,131 +0.12(+2.03%)
Oct 13, 2006 5.920 6.103 5.920 6.061 2,166,569 +0.14(+2.38%)
Oct 12, 2006 5.839 5.920 5.735 5.920 2,201,315 +0.24(+4.31%)
Oct 11, 2006 5.708 5.755 5.665 5.675 1,448,115 -0.03(-0.58%)
Oct 10, 2006 5.656 5.710 5.599 5.708 1,229,553 +0.06(+1.12%)
Oct 09, 2006 5.665 5.688 5.622 5.645 1,044,615 -0.02(-0.36%)
Oct 06, 2006 5.668 5.666 5.582 5.665 1,108,503 -0.00(-0.03%)
Oct 05, 2006 5.500 5.667 5.496 5.667 1,489,586 +0.17(+3.03%)
Oct 04, 2006 5.309 5.500 5.276 5.500 1,671,161 +0.14(+2.58%)
Oct 03, 2006 5.384 5.405 5.339 5.362 1,193,686 -0.07(-1.31%)
Oct 02, 2006 5.465 5.479 5.401 5.433 857,436 -0.01(-0.25%)
Sep 29, 2006 5.407 5.516 5.402 5.447 1,804,540 +0.03(+0.51%)
Sep 28, 2006 5.431 5.465 5.399 5.419 1,736,169 -0.00(-0.05%)
Sep 27, 2006 5.375 5.422 5.308 5.422 1,955,852 +0.12(+2.27%)
Sep 26, 2006 5.197 5.301 5.197 5.301 1,619,602 +0.14(+2.77%)
Sep 25, 2006 5.126 5.197 5.051 5.159 2,225,973 +0.05(+0.96%)
Sep 22, 2006 5.152 5.204 5.094 5.110 1,912,140 -0.13(-2.42%)
Sep 21, 2006 5.331 5.432 5.186 5.236 1,496,311 -0.05(-0.88%)
Sep 20, 2006 5.210 5.312 5.210 5.283 1,645,382 +0.09(+1.79%)
Sep 19, 2006 5.336 5.336 5.108 5.190 1,821,352 -0.17(-3.15%)
Sep 18, 2006 5.290 5.369 5.274 5.359 1,809,023 +0.09(+1.69%)
Sep 15, 2006 5.304 5.331 5.222 5.269 1,216,103 -0.02(-0.39%)
Sep 14, 2006 5.177 5.318 5.177 5.290 1,959,215 +0.13(+2.61%)
Sep 13, 2006 5.122 5.182 5.117 5.155 2,967,964 +0.04(+0.75%)
Sep 12, 2006 4.973 5.117 4.973 5.117 1,435,786 +0.22(+4.42%)
Sep 11, 2006 4.862 4.952 4.845 4.900 1,879,636 -0.10(-2.03%)
Sep 08, 2006 5.007 5.054 4.959 5.002 970,640 +0.01(+0.20%)
Sep 07, 2006 4.952 5.027 4.917 4.992 3,004,952 -0.04(-0.89%)
Sep 06, 2006 5.203 5.215 5.026 5.036 3,688,659 -0.29(-5.41%)
Sep 05, 2006 5.214 5.325 5.195 5.325 2,154,240 +0.12(+2.21%)
Sep 01, 2006 5.148 5.210 5.098 5.210 879,853 +0.13(+2.65%)
Aug 31, 2006 5.116 5.116 5.041 5.075 609,732 -0.00(-0.05%)
Aug 30, 2006 5.041 5.109 5.038 5.077 1,231,794 -0.00(-0.07%)
Aug 29, 2006 5.023 5.083 5.023 5.081 916,840 -0.00(-0.09%)
Aug 28, 2006 4.952 5.093 4.952 5.086 614,216 +0.13(+2.56%)
Aug 25, 2006 4.992 5.006 4.943 4.959 914,599 -0.04(-0.79%)
Aug 24, 2006 5.052 5.068 4.966 4.998 1,445,873 -0.03(-0.59%)
Aug 23, 2006 5.103 5.128 5.028 5.028 1,516,486 -0.12(-2.31%)
Aug 22, 2006 5.045 5.152 5.045 5.146 1,533,298 +0.11(+2.18%)
Aug 21, 2006 5.021 5.063 4.995 5.036 1,147,732 +0.01(+0.27%)
Aug 18, 2006 5.074 5.074 4.995 5.023 1,527,694 -0.06(-1.19%)
Aug 17, 2006 5.148 5.162 5.033 5.084 1,626,327 -0.09(-1.67%)
Aug 16, 2006 5.086 5.175 5.086 5.170 1,577,011 +0.08(+1.67%)
Aug 15, 2006 4.870 5.086 4.870 5.086 2,418,756 +0.24(+4.86%)
Aug 14, 2006 4.853 4.932 4.822 4.850 1,640,898 +0.03(+0.72%)
Aug 11, 2006 4.821 4.846 4.762 4.815 977,365 -0.03(-0.57%)
Aug 10, 2006 4.755 4.867 4.729 4.843 1,557,957 +0.09(+1.82%)
Aug 09, 2006 4.822 4.858 4.753 4.756 1,199,290 -0.06(-1.20%)
Aug 08, 2006 4.818 4.907 4.782 4.814 1,590,461 +0.07(+1.47%)
Aug 07, 2006 4.729 4.829 4.700 4.745 1,702,544 +0.04(+0.78%)
Aug 04, 2006 4.818 4.823 4.672 4.708 2,017,498 -0.05(-0.99%)
Aug 03, 2006 4.758 4.769 4.707 4.755 2,116,131 -0.01(-0.28%)
Aug 02, 2006 4.791 4.796 4.751 4.769 901,149 +0.03(+0.74%)
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.