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

Hdfc Bank Ltd ADR (NY: HDB )

56.78 +0.74 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 2.320 2.346 2.320 2.333 443,849 +0.02(+1.08%)
Nov 26, 2003 2.296 2.342 2.291 2.308 813,723 +0.05(+2.29%)
Nov 25, 2003 2.222 2.244 2.222 2.256 1,144,368 +0.03(+1.57%)
Nov 24, 2003 2.180 2.222 2.178 2.222 892,181 +0.03(+1.47%)
Nov 21, 2003 2.180 2.190 2.180 2.189 684,827 +0.04(+2.04%)
Nov 20, 2003 2.148 2.148 2.148 2.146 1,065,910 -0.00(-0.12%)
Nov 19, 2003 2.152 2.166 2.144 2.148 155,795 -0.02(-0.74%)
Nov 18, 2003 2.172 2.188 2.159 2.164 330,645 -0.01(-0.37%)
Nov 17, 2003 2.143 2.172 2.142 2.172 888,818 +0.01(+0.33%)
Nov 14, 2003 2.142 2.172 2.142 2.165 942,618 +0.02(+0.91%)
Nov 13, 2003 2.115 2.150 2.074 2.146 2,938,818 +0.07(+3.26%)
Nov 12, 2003 2.070 2.078 2.032 2.078 1,832,558 +0.02(+0.78%)
Nov 11, 2003 2.081 2.081 2.058 2.062 1,668,917 -0.02(-0.73%)
Nov 10, 2003 2.082 2.097 2.074 2.077 1,250,847 -0.01(-0.26%)
Nov 07, 2003 2.083 2.083 2.055 2.082 1,750,737 +0.03(+1.48%)
Nov 06, 2003 2.142 2.150 2.007 2.052 2,317,878 -0.08(-3.77%)
Nov 05, 2003 2.317 2.317 2.132 2.132 1,188,080 -0.14(-6.31%)
Nov 04, 2003 2.317 2.317 2.232 2.276 405,740 -0.05(-2.04%)
Nov 03, 2003 2.310 2.337 2.297 2.323 548,086 +0.02(+0.70%)
Oct 31, 2003 2.266 2.318 2.230 2.307 399,015 +0.05(+2.13%)
Oct 30, 2003 2.175 2.271 2.175 2.259 600,765 +0.12(+5.50%)
Oct 29, 2003 2.181 2.187 2.141 2.141 384,444 -0.05(-2.12%)
Oct 28, 2003 2.168 2.277 2.162 2.188 549,207 +0.03(+1.32%)
Oct 27, 2003 2.141 2.179 2.128 2.159 386,686 +0.03(+1.64%)
Oct 24, 2003 2.124 2.172 2.110 2.124 571,623 +0.00(+0.21%)
Oct 23, 2003 2.125 2.168 2.119 2.120 2,128,457 -0.06(-2.86%)
Oct 22, 2003 2.230 2.247 2.182 2.182 998,660 -0.05(-2.36%)
Oct 21, 2003 2.248 2.248 2.239 2.235 415,828 +0.00(+0.00%)
Oct 20, 2003 2.303 2.319 2.230 2.235 1,237,397 -0.07(-2.94%)
Oct 17, 2003 2.315 2.315 2.314 2.303 1,772,033 +0.01(+0.62%)
Oct 16, 2003 2.248 2.306 2.288 2.288 186,057 +0.04(+1.79%)
Oct 15, 2003 2.230 2.294 2.230 2.248 356,424 +0.02(+0.72%)
Oct 14, 2003 2.275 2.278 2.213 2.232 641,115 -0.05(-2.19%)
Oct 13, 2003 2.150 2.282 2.150 2.282 726,298 +0.14(+6.58%)
Oct 10, 2003 2.168 2.168 2.144 2.141 770,010 +0.00(+0.17%)
Oct 09, 2003 2.159 2.170 2.147 2.138 383,324 -0.03(-1.36%)
Oct 08, 2003 2.137 2.168 2.137 2.167 234,253 +0.02(+1.12%)
Oct 07, 2003 2.177 2.155 2.123 2.143 422,553 -0.03(-1.56%)
Oct 06, 2003 2.123 2.213 2.110 2.177 831,656 +0.14(+6.64%)
Oct 03, 2003 2.086 2.087 2.041 2.041 628,786 -0.04(-2.10%)
Oct 02, 2003 2.032 2.097 2.031 2.085 932,531 +0.10(+4.99%)
Oct 01, 2003 1.999 1.999 1.971 1.986 532,394 +0.07(+3.54%)
Sep 30, 2003 1.878 1.941 1.874 1.918 1,323,701 +0.05(+2.43%)
Sep 29, 2003 1.883 1.883 1.851 1.873 427,036 -0.02(-0.80%)
Sep 26, 2003 1.869 1.905 1.866 1.888 645,598 +0.02(+1.00%)
Sep 25, 2003 1.874 1.874 1.856 1.869 843,985 +0.00(+0.24%)
Sep 24, 2003 1.851 1.866 1.847 1.865 1,009,868 +0.03(+1.46%)
Sep 23, 2003 1.813 1.841 1.811 1.838 776,735 +0.02(+1.38%)
Sep 22, 2003 1.820 1.838 1.811 1.813 318,315 -0.06(-3.19%)
Sep 19, 2003 1.875 1.877 1.847 1.873 562,657 +0.00(+0.00%)
Sep 18, 2003 1.831 1.873 1.831 1.873 376,599 +0.02(+1.06%)
Sep 17, 2003 1.865 1.870 1.865 1.853 589,557 -0.02(-1.28%)
Sep 16, 2003 1.879 1.891 1.868 1.877 450,573 -0.00(-0.09%)
Sep 15, 2003 1.905 1.905 1.833 1.879 466,265 -0.04(-1.96%)
Sep 12, 2003 1.945 1.945 1.902 1.916 620,940 -0.05(-2.36%)
Sep 11, 2003 1.945 1.963 1.945 1.963 1,105,139 +0.01(+0.69%)
Sep 10, 2003 1.963 1.963 1.918 1.949 573,865 -0.01(-0.68%)
Sep 09, 2003 1.961 2.007 1.954 1.963 1,560,196 +0.02(+1.10%)
Sep 08, 2003 1.981 1.981 1.941 1.941 242,099 -0.02(-1.05%)
Sep 05, 2003 1.964 1.972 1.878 1.962 638,873 -0.02(-1.12%)
Sep 04, 2003 1.980 1.990 1.979 1.984 527,911 +0.00(+0.23%)
Sep 03, 2003 1.985 1.985 1.967 1.980 638,873 -0.01(-0.27%)
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.