Skip to main content

Hdfc Bank Ltd ADR (NY: HDB )

60.66 +0.41 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 60.20 60.68 59.43 60.66 1,799,528 +0.41(+0.68%)
Jun 13, 2024 60.68 60.68 60.07 60.25 2,443,784 -0.07(-0.12%)
Jun 12, 2024 59.67 60.57 59.60 60.32 3,196,433 +1.27(+2.15%)
Jun 11, 2024 58.83 59.15 58.42 59.05 2,798,546 -0.04(-0.07%)
Jun 10, 2024 58.66 59.27 58.63 59.09 1,620,476 +0.00(+0.00%)
Jun 07, 2024 59.42 59.42 58.80 59.09 1,710,263 +0.01(+0.02%)
Jun 06, 2024 59.00 59.34 58.70 59.08 2,467,134 +0.65(+1.11%)
Jun 05, 2024 58.15 58.46 57.17 58.43 4,518,507 +2.92(+5.26%)
Jun 04, 2024 57.50 57.84 55.00 55.51 5,314,417 -5.72(-9.34%)
Jun 03, 2024 59.77 61.27 59.70 61.23 4,375,842 +3.34(+5.77%)
May 31, 2024 57.63 57.97 57.29 57.89 3,676,358 +0.67(+1.17%)
May 30, 2024 57.10 57.40 56.46 57.22 3,598,940 +0.22(+0.39%)
May 29, 2024 56.92 57.09 56.85 57.00 1,552,476 -0.77(-1.33%)
May 28, 2024 58.06 58.45 57.75 57.77 2,114,498 -0.23(-0.40%)
May 24, 2024 57.56 58.26 57.28 58.00 2,755,216 +1.23(+2.17%)
May 23, 2024 57.20 57.33 56.74 56.77 2,178,612 +0.62(+1.10%)
May 22, 2024 56.24 56.35 56.03 56.15 880,069 -0.02(-0.04%)
May 21, 2024 56.06 56.46 55.96 56.17 2,070,349 -0.34(-0.60%)
May 20, 2024 56.82 57.03 56.38 56.51 815,870 -0.27(-0.48%)
May 17, 2024 56.18 56.87 56.15 56.78 1,707,779 +0.74(+1.32%)
May 16, 2024 56.09 56.36 55.94 56.04 1,133,033 +0.38(+0.68%)
May 15, 2024 55.63 55.75 54.99 55.66 1,571,849 -0.29(-0.52%)
May 14, 2024 55.99 56.06 55.53 55.95 1,757,052 +0.05(+0.09%)
May 13, 2024 56.10 56.58 55.89 55.90 1,860,841 +0.40(+0.72%)
May 10, 2024 55.20 55.65 55.09 55.50 2,313,253 +0.17(+0.31%)
May 09, 2024 55.66 55.94 55.27 55.33 2,836,028 -0.74(-1.32%)
May 08, 2024 56.15 56.20 55.81 56.07 3,111,284 +0.01(+0.02%)
May 07, 2024 56.72 56.82 55.87 56.06 4,094,957 -1.30(-2.27%)
May 06, 2024 57.78 57.99 57.33 57.36 1,662,522 -0.42(-0.73%)
May 03, 2024 57.89 57.89 57.28 57.79 3,832,767 -0.36(-0.61%)
May 02, 2024 58.02 58.49 58.02 58.14 1,811,046 +0.72(+1.26%)
May 01, 2024 57.11 57.86 56.97 57.42 2,323,936 +0.53(+0.94%)
Apr 30, 2024 57.28 57.80 56.68 56.89 1,606,946 -0.72(-1.25%)
Apr 29, 2024 57.80 57.97 57.53 57.61 2,099,511 -0.01(-0.02%)
Apr 26, 2024 57.62 58.02 57.46 57.62 1,452,878 +0.01(+0.02%)
Apr 25, 2024 57.31 57.68 57.06 57.61 1,707,552 +0.07(+0.12%)
Apr 24, 2024 57.60 57.72 57.04 57.54 1,654,233 -0.18(-0.31%)
Apr 23, 2024 57.17 57.74 56.84 57.72 2,684,688 +0.14(+0.24%)
Apr 22, 2024 57.58 57.73 55.95 57.58 4,027,459 -0.74(-1.27%)
Apr 19, 2024 57.08 58.37 57.01 58.32 4,350,383 +1.65(+2.91%)
Apr 18, 2024 56.23 56.79 55.76 56.67 3,384,544 +0.55(+0.99%)
Apr 17, 2024 55.80 56.34 55.79 56.12 2,822,733 +0.29(+0.51%)
Apr 16, 2024 56.43 56.45 55.55 55.83 2,399,145 +0.02(+0.04%)
Apr 15, 2024 56.67 57.49 55.79 55.81 2,006,773 -0.53(-0.95%)
Apr 12, 2024 56.42 56.78 56.10 56.35 6,186,177 -0.92(-1.60%)
Apr 11, 2024 57.53 57.70 56.90 57.26 2,217,984 -0.44(-0.77%)
Apr 10, 2024 57.33 57.88 56.96 57.71 2,287,753 -0.58(-1.00%)
Apr 09, 2024 58.45 58.81 57.97 58.29 2,468,444 -0.38(-0.64%)
Apr 08, 2024 58.24 58.96 57.74 58.67 2,879,690 +0.41(+0.71%)
Apr 05, 2024 59.81 60.08 57.59 58.25 3,148,747 -0.30(-0.51%)
Apr 04, 2024 57.84 59.67 57.79 58.55 7,003,684 +2.84(+5.11%)
Apr 03, 2024 56.16 56.43 55.56 55.70 3,204,124 -0.51(-0.91%)
Apr 02, 2024 55.13 56.28 54.95 56.22 3,204,929 +0.68(+1.23%)
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.