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

Hdfc Bank Ltd ADR (NY: HDB )

59.02 +0.88 (+1.50%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 2, 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 (%)
Apr 30, 2004 2.696 2.696 2.620 2.620 685,228 -0.10(-3.62%)
Apr 29, 2004 2.820 2.820 2.688 2.718 544,640 -0.10(-3.59%)
Apr 28, 2004 2.801 2.827 2.781 2.819 545,747 -0.00(-0.16%)
Apr 27, 2004 2.791 2.831 2.791 2.824 448,332 +0.02(+0.87%)
Apr 26, 2004 2.827 2.827 2.791 2.799 220,291 -0.02(-0.64%)
Apr 23, 2004 2.710 2.818 2.710 2.818 644,270 +0.13(+4.66%)
Apr 22, 2004 2.815 2.828 2.692 2.692 1,259,758 -0.12(-4.33%)
Apr 21, 2004 2.804 2.820 2.767 2.814 402,945 +0.03(+1.01%)
Apr 20, 2004 2.791 2.841 2.782 2.786 340,953 +0.01(+0.26%)
Apr 19, 2004 2.788 2.800 2.755 2.779 194,830 -0.01(-0.29%)
Apr 16, 2004 2.725 2.846 2.725 2.787 578,957 +0.07(+2.73%)
Apr 15, 2004 2.764 2.766 2.712 2.713 445,011 -0.05(-1.64%)
Apr 14, 2004 2.800 2.800 2.737 2.758 507,002 -0.04(-1.55%)
Apr 13, 2004 2.823 2.853 2.800 2.801 580,064 +0.00(+0.03%)
Apr 12, 2004 2.710 2.832 2.710 2.800 316,600 +0.02(+0.85%)
Apr 08, 2004 2.803 2.804 2.777 2.777 141,695 -0.04(-1.38%)
Apr 07, 2004 2.807 2.835 2.742 2.816 407,373 -0.01(-0.48%)
Apr 06, 2004 2.846 2.889 2.819 2.829 627,665 +0.01(+0.22%)
Apr 05, 2004 2.823 2.865 2.796 2.823 611,060 +0.01(+0.19%)
Apr 02, 2004 2.791 2.837 2.791 2.818 811,426 +0.03(+1.07%)
Apr 01, 2004 2.778 2.808 2.761 2.788 1,426,914 +0.07(+2.59%)
Mar 31, 2004 2.686 2.720 2.683 2.717 1,619,531 +0.05(+2.04%)
Mar 30, 2004 2.628 2.696 2.628 2.663 736,150 -0.05(-1.73%)
Mar 29, 2004 2.656 2.754 2.656 2.710 898,878 +0.07(+2.67%)
Mar 26, 2004 2.641 2.708 2.622 2.640 642,056 +0.02(+0.79%)
Mar 25, 2004 2.594 2.651 2.594 2.619 559,031 +0.04(+1.43%)
Mar 24, 2004 2.564 2.615 2.564 2.582 386,340 +0.04(+1.60%)
Mar 23, 2004 2.520 2.570 2.439 2.541 936,516 +0.02(+0.75%)
Mar 22, 2004 2.620 2.620 2.457 2.522 1,036,145 -0.11(-4.05%)
Mar 19, 2004 2.675 2.675 2.629 2.629 367,521 -0.04(-1.42%)
Mar 18, 2004 2.737 2.737 2.656 2.667 290,032 -0.07(-2.41%)
Mar 17, 2004 2.710 2.754 2.710 2.733 871,203 +0.04(+1.34%)
Mar 16, 2004 2.703 2.723 2.678 2.696 302,209 -0.01(-0.23%)
Mar 15, 2004 2.732 2.752 2.670 2.703 1,098,137 -0.03(-0.99%)
Mar 12, 2004 2.706 2.734 2.700 2.730 467,151 +0.01(+0.33%)
Mar 11, 2004 2.701 2.735 2.683 2.721 286,711 -0.02(-0.63%)
Mar 10, 2004 2.736 2.768 2.719 2.738 914,376 +0.00(+0.07%)
Mar 09, 2004 2.864 2.870 2.729 2.736 896,664 -0.10(-3.69%)
Mar 08, 2004 2.864 2.864 2.841 2.841 164,942 -0.00(-0.16%)
Mar 05, 2004 2.764 2.883 2.764 2.846 525,821 +0.06(+2.27%)
Mar 04, 2004 2.797 2.799 2.755 2.782 495,932 -0.02(-0.61%)
Mar 03, 2004 2.710 2.828 2.710 2.799 436,155 -0.01(-0.19%)
Mar 02, 2004 2.814 2.888 2.802 2.805 564,566 -0.03(-1.11%)
Mar 01, 2004 2.747 2.888 2.747 2.837 1,336,140 +0.09(+3.26%)
Feb 27, 2004 2.710 2.796 2.710 2.747 479,328 +0.02(+0.80%)
Feb 26, 2004 2.733 2.795 2.695 2.725 1,053,857 +0.04(+1.48%)
Feb 25, 2004 2.760 2.846 2.642 2.686 1,140,203 -0.10(-3.66%)
Feb 24, 2004 2.734 2.788 2.726 2.788 495,932 +0.06(+2.35%)
Feb 23, 2004 2.747 2.823 2.724 2.724 975,261 -0.00(-0.03%)
Feb 20, 2004 2.732 2.736 2.654 2.724 1,266,400 -0.01(-0.26%)
Feb 19, 2004 2.824 2.871 2.726 2.732 1,953,843 -0.11(-3.73%)
Feb 18, 2004 2.877 2.877 2.837 2.837 536,891 +0.00(+0.03%)
Feb 17, 2004 2.797 2.880 2.786 2.837 967,512 +0.04(+1.42%)
Feb 13, 2004 2.809 2.809 2.761 2.797 1,524,329 +0.04(+1.34%)
Feb 12, 2004 2.733 2.773 2.722 2.760 1,257,544 +0.04(+1.29%)
Feb 11, 2004 2.726 2.732 2.695 2.724 1,026,182 +0.03(+0.97%)
Feb 10, 2004 2.710 2.734 2.679 2.698 347,595 -0.00(-0.07%)
Feb 09, 2004 2.736 2.745 2.651 2.700 708,475 -0.03(-1.22%)
Feb 06, 2004 2.552 2.734 2.541 2.734 2,391,105 +0.19(+7.53%)
Feb 05, 2004 2.493 2.558 2.484 2.542 1,567,502 +0.04(+1.52%)
Feb 04, 2004 2.601 2.601 2.484 2.504 1,161,235 -0.10(-3.72%)
Feb 03, 2004 2.632 2.633 2.584 2.601 557,924 -0.03(-0.96%)
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.