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

Hdfc Bank Ltd ADR (NY: HDB )

56.04 +0.38 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2004 2.494 2.514 2.479 2.508 168,124 -0.01(-0.32%)
Aug 30, 2004 2.512 2.519 2.503 2.516 154,674 +0.02(+0.89%)
Aug 27, 2004 2.498 2.498 2.476 2.494 61,645 -0.00(-0.18%)
Aug 26, 2004 2.454 2.503 2.454 2.498 193,904 +0.04(+1.78%)
Aug 25, 2004 2.471 2.472 2.447 2.454 1,028,924 -0.02(-0.69%)
Aug 24, 2004 2.472 2.489 2.446 2.471 247,703 +0.00(+0.00%)
Aug 23, 2004 2.476 2.481 2.454 2.471 331,766 +0.00(+0.04%)
Aug 20, 2004 2.445 2.478 2.445 2.470 249,945 -0.02(-0.65%)
Aug 19, 2004 2.466 2.492 2.466 2.487 208,474 +0.03(+1.27%)
Aug 18, 2004 2.453 2.466 2.445 2.455 698,278 +0.00(+0.04%)
Aug 17, 2004 2.461 2.469 2.453 2.454 486,441 -0.00(-0.18%)
Aug 16, 2004 2.427 2.466 2.415 2.459 298,141 +0.02(+0.77%)
Aug 13, 2004 2.430 2.445 2.417 2.440 446,091 +0.01(+0.40%)
Aug 12, 2004 2.425 2.430 2.416 2.430 84,062 +0.01(+0.37%)
Aug 11, 2004 2.416 2.428 2.404 2.421 219,683 +0.01(+0.41%)
Aug 10, 2004 2.359 2.431 2.359 2.412 386,687 +0.06(+2.62%)
Aug 09, 2004 2.344 2.378 2.341 2.350 1,434,665 -0.01(-0.49%)
Aug 06, 2004 2.355 2.362 2.346 2.362 355,303 -0.00(-0.11%)
Aug 05, 2004 2.355 2.370 2.353 2.364 310,470 +0.03(+1.11%)
Aug 04, 2004 2.374 2.374 2.338 2.338 392,291 -0.04(-1.87%)
Aug 03, 2004 2.390 2.406 2.378 2.383 432,641 -0.03(-1.22%)
Aug 02, 2004 2.398 2.419 2.391 2.412 1,041,253 -0.00(-0.15%)
Jul 30, 2004 2.401 2.416 2.389 2.416 1,760,827 +0.02(+0.67%)
Jul 29, 2004 2.406 2.429 2.389 2.400 443,849 +0.00(+0.11%)
Jul 28, 2004 2.377 2.408 2.368 2.397 468,507 +0.02(+0.86%)
Jul 27, 2004 2.320 2.378 2.320 2.377 327,283 +0.07(+2.86%)
Jul 26, 2004 2.302 2.330 2.288 2.311 1,019,957 -0.03(-1.33%)
Jul 23, 2004 2.344 2.346 2.338 2.342 168,124 +0.00(+0.00%)
Jul 22, 2004 2.351 2.351 2.323 2.342 458,420 -0.02(-0.76%)
Jul 21, 2004 2.342 2.361 2.337 2.360 638,874 +0.02(+0.76%)
Jul 20, 2004 2.359 2.367 2.318 2.342 253,308 -0.02(-1.06%)
Jul 19, 2004 2.364 2.382 2.355 2.367 459,541 -0.01(-0.45%)
Jul 16, 2004 2.395 2.404 2.378 2.378 237,616 -0.02(-0.71%)
Jul 15, 2004 2.445 2.445 2.387 2.395 122,170 -0.05(-1.90%)
Jul 14, 2004 2.434 2.445 2.418 2.441 494,287 +0.02(+0.85%)
Jul 13, 2004 2.433 2.445 2.413 2.421 442,728 +0.00(+0.07%)
Jul 12, 2004 2.442 2.442 2.400 2.419 438,245 -0.01(-0.59%)
Jul 09, 2004 2.384 2.433 2.384 2.433 134,499 +0.05(+2.10%)
Jul 08, 2004 2.432 2.432 2.382 2.383 158,037 -0.03(-1.11%)
Jul 07, 2004 2.447 2.456 2.409 2.410 441,608 -0.05(-1.89%)
Jul 06, 2004 2.443 2.465 2.416 2.456 887,699 +0.04(+1.47%)
Jul 02, 2004 2.391 2.439 2.387 2.421 378,841 +0.03(+1.23%)
Jul 01, 2004 2.388 2.396 2.373 2.391 759,924 -0.01(-0.22%)
Jun 30, 2004 2.409 2.409 2.368 2.396 1,545,628 -0.02(-0.81%)
Jun 29, 2004 2.404 2.431 2.393 2.416 183,816 -0.04(-1.81%)
Jun 28, 2004 2.425 2.469 2.412 2.461 699,399 +0.07(+2.91%)
Jun 25, 2004 2.346 2.391 2.338 2.391 1,039,011 +0.00(+0.04%)
Jun 24, 2004 2.409 2.427 2.388 2.390 841,745 +0.01(+0.37%)
Jun 23, 2004 2.413 2.413 2.191 2.381 3,741,338 -0.06(-2.41%)
Jun 22, 2004 2.525 2.525 2.429 2.440 671,378 -0.08(-3.32%)
Jun 21, 2004 2.516 2.552 2.501 2.524 476,353 -0.01(-0.46%)
Jun 18, 2004 2.578 2.578 2.536 2.536 290,295 -0.07(-2.50%)
Jun 17, 2004 2.628 2.628 2.586 2.601 549,207 -0.03(-1.02%)
Jun 16, 2004 2.636 2.636 2.606 2.628 894,424 -0.00(-0.17%)
Jun 15, 2004 2.596 2.654 2.593 2.632 1,285,594 +0.05(+1.90%)
Jun 14, 2004 2.623 2.623 2.538 2.583 2,441,173 -0.05(-1.73%)
Jun 10, 2004 2.579 2.651 2.565 2.628 847,349 +0.08(+3.15%)
Jun 09, 2004 2.570 2.570 2.530 2.548 1,176,874 -0.01(-0.49%)
Jun 08, 2004 2.558 2.564 2.511 2.561 609,732 +0.00(+0.10%)
Jun 07, 2004 2.494 2.564 2.489 2.558 1,722,719 +0.11(+4.33%)
Jun 04, 2004 2.387 2.462 2.387 2.452 749,836 +0.08(+3.39%)
Jun 03, 2004 2.360 2.386 2.346 2.371 1,255,332 -0.03(-1.37%)
Jun 02, 2004 2.454 2.454 2.364 2.404 2,535,323 -0.09(-3.75%)
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.