Skip to main content

Hdfc Bank Ltd ADR (NY: HDB )

61.80 +1.26 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 61.69 62.12 61.64 61.80 1,650,956 +1.26(+2.08%)
Oct 11, 2024 60.60 60.95 60.49 60.54 1,577,443 -0.19(-0.31%)
Oct 10, 2024 60.67 61.00 60.60 60.73 2,072,552 +0.76(+1.27%)
Oct 09, 2024 60.15 60.36 59.69 59.97 1,764,745 -0.41(-0.68%)
Oct 08, 2024 60.38 60.83 60.11 60.38 2,275,779 +0.93(+1.56%)
Oct 07, 2024 60.12 60.15 59.27 59.45 2,455,071 -1.56(-2.56%)
Oct 04, 2024 60.25 61.05 60.22 61.01 4,121,456 +0.72(+1.19%)
Oct 03, 2024 61.64 61.65 60.15 60.29 5,240,107 -2.03(-3.26%)
Oct 02, 2024 62.58 62.77 62.02 62.32 2,957,747 -0.07(-0.11%)
Oct 01, 2024 63.17 63.51 62.23 62.39 4,201,261 -0.17(-0.27%)
Sep 30, 2024 63.56 63.57 62.47 62.56 6,016,509 -1.79(-2.78%)
Sep 27, 2024 65.37 65.37 64.11 64.35 3,254,415 -1.45(-2.20%)
Sep 26, 2024 66.07 66.14 65.02 65.80 5,504,759 -0.36(-0.54%)
Sep 25, 2024 66.12 66.48 66.08 66.16 3,907,576 +0.08(+0.12%)
Sep 24, 2024 66.06 66.34 65.97 66.08 2,127,768 +0.05(+0.08%)
Sep 23, 2024 65.96 66.08 65.73 66.03 3,110,772 +0.30(+0.46%)
Sep 20, 2024 65.00 65.81 64.95 65.73 1,900,968 +0.93(+1.44%)
Sep 19, 2024 64.36 64.83 64.17 64.80 1,955,574 +1.34(+2.11%)
Sep 18, 2024 63.34 63.81 63.02 63.46 2,689,509 +0.47(+0.75%)
Sep 17, 2024 62.76 63.06 62.64 62.99 5,180,638 +0.13(+0.21%)
Sep 16, 2024 62.69 62.89 62.44 62.86 2,966,847 +0.26(+0.42%)
Sep 13, 2024 62.37 62.80 62.18 62.60 2,741,205 +0.12(+0.19%)
Sep 12, 2024 61.97 62.55 61.57 62.48 2,222,233 +1.29(+2.11%)
Sep 11, 2024 61.09 61.21 60.71 61.19 1,384,387 +0.16(+0.26%)
Sep 10, 2024 61.61 61.63 60.50 61.03 1,431,845 -0.48(-0.78%)
Sep 09, 2024 61.35 61.67 61.13 61.51 2,203,892 +1.00(+1.65%)
Sep 06, 2024 60.76 61.40 60.41 60.51 2,784,805 -0.44(-0.72%)
Sep 05, 2024 61.76 62.19 60.74 60.95 3,326,669 -0.76(-1.23%)
Sep 04, 2024 60.94 61.97 60.94 61.71 2,581,591 +0.77(+1.26%)
Sep 03, 2024 60.84 61.33 60.84 60.94 4,092,807 -0.17(-0.28%)
Aug 30, 2024 60.68 61.12 60.67 61.11 2,481,369 +0.11(+0.18%)
Aug 29, 2024 61.02 61.21 60.74 61.00 1,080,283 +0.15(+0.25%)
Aug 28, 2024 60.95 61.09 60.69 60.85 1,234,237 -0.29(-0.47%)
Aug 27, 2024 60.96 61.24 60.66 61.14 1,450,929 -0.08(-0.13%)
Aug 26, 2024 61.01 61.24 60.93 61.22 1,178,839 +0.29(+0.48%)
Aug 23, 2024 60.25 61.11 60.17 60.93 2,447,929 +0.92(+1.53%)
Aug 22, 2024 60.41 60.51 59.71 60.01 1,797,481 -0.44(-0.73%)
Aug 21, 2024 60.02 60.45 59.93 60.45 1,847,481 +0.36(+0.60%)
Aug 20, 2024 60.06 60.42 60.06 60.09 1,089,416 -0.18(-0.30%)
Aug 19, 2024 60.11 60.41 59.90 60.27 1,787,412 +0.16(+0.27%)
Aug 16, 2024 59.90 60.40 59.75 60.11 1,838,893 +0.27(+0.45%)
Aug 15, 2024 59.00 60.00 58.95 59.84 3,756,631 +1.00(+1.70%)
Aug 14, 2024 59.02 59.05 58.50 58.84 3,257,996 +0.18(+0.31%)
Aug 13, 2024 58.98 59.10 58.37 58.66 3,733,303 -1.92(-3.17%)
Aug 12, 2024 61.00 61.14 60.45 60.58 4,480,864 -0.15(-0.25%)
Aug 09, 2024 60.25 60.92 60.25 60.73 3,913,657 +0.48(+0.80%)
Aug 08, 2024 60.06 60.48 60.06 60.25 4,686,815 +0.80(+1.35%)
Aug 07, 2024 59.54 60.20 59.22 59.45 4,897,509 +1.09(+1.87%)
Aug 06, 2024 58.10 58.64 57.24 58.36 4,765,075 +0.32(+0.55%)
Aug 05, 2024 58.00 58.61 57.68 58.04 7,132,317 -1.96(-3.27%)
Aug 02, 2024 60.61 60.80 59.95 60.00 6,479,390 -0.51(-0.84%)
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.