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

Hdfc Bank Ltd ADR (NY: HDB )

57.89 +0.67 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2002 1.107 1.115 1.093 1.093 526,791 -0.01(-1.21%)
Nov 27, 2002 1.111 1.120 1.098 1.106 461,782 -0.01(-1.19%)
Nov 26, 2002 1.106 1.145 1.097 1.120 1,449,236 +0.02(+2.03%)
Nov 25, 2002 1.098 1.125 1.093 1.097 754,320 +0.01(+0.74%)
Nov 22, 2002 1.102 1.114 1.088 1.089 375,478 -0.01(-0.81%)
Nov 21, 2002 1.093 1.120 1.085 1.098 633,270 +0.01(+0.49%)
Nov 20, 2002 1.130 1.130 1.093 1.093 1,285,594 -0.03(-2.55%)
Nov 19, 2002 1.125 1.130 1.120 1.121 331,766 +0.01(+0.48%)
Nov 18, 2002 1.137 1.143 1.116 1.116 437,124 -0.01(-1.03%)
Nov 15, 2002 1.142 1.142 1.126 1.128 1,235,157 -0.02(-1.40%)
Nov 14, 2002 1.147 1.147 1.144 1.144 34,745 -0.01(-0.77%)
Nov 13, 2002 1.137 1.157 1.137 1.153 698,278 +0.01(+0.94%)
Nov 12, 2002 1.160 1.186 1.133 1.142 848,470 -0.04(-3.03%)
Nov 11, 2002 1.189 1.189 1.178 1.178 63,887 -0.01(-0.97%)
Nov 08, 2002 1.196 1.196 1.189 1.189 10,087 -0.01(-0.82%)
Nov 07, 2002 1.204 1.204 1.186 1.199 392,291 -0.01(-0.44%)
Nov 06, 2002 1.196 1.204 1.196 1.204 88,545 +0.01(+0.75%)
Nov 05, 2002 1.204 1.204 1.187 1.196 1,430,182 -0.01(-0.74%)
Nov 04, 2002 1.195 1.205 1.195 1.204 876,491 +0.01(+1.12%)
Nov 01, 2002 1.183 1.191 1.176 1.191 215,199 +0.01(+0.75%)
Oct 31, 2002 1.187 1.187 1.179 1.182 717,332 -0.01(-0.67%)
Oct 30, 2002 1.186 1.196 1.186 1.190 432,641 +0.00(+0.38%)
Oct 29, 2002 1.186 1.186 1.186 1.186 0 +0.00(+0.00%)
Oct 28, 2002 1.194 1.194 1.185 1.186 70,612 -0.00(-0.22%)
Oct 25, 2002 1.169 1.204 1.165 1.188 329,524 +0.02(+1.91%)
Oct 24, 2002 1.166 1.166 1.166 1.166 22,416 +0.01(+0.62%)
Oct 23, 2002 1.144 1.164 1.142 1.159 59,404 +0.02(+2.20%)
Oct 22, 2002 1.191 1.191 1.133 1.134 431,520 -0.05(-4.58%)
Oct 21, 2002 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Oct 18, 2002 1.231 1.231 1.188 1.188 1,592,703 -0.04(-3.13%)
Oct 17, 2002 1.245 1.245 1.227 1.227 180,454 -0.02(-1.43%)
Oct 16, 2002 1.250 1.250 1.245 1.245 10,087 -0.02(-1.27%)
Oct 15, 2002 1.267 1.267 1.258 1.261 24,209,982 -0.01(-0.49%)
Oct 14, 2002 1.258 1.271 1.258 1.267 86,304 +0.01(+0.50%)
Oct 11, 2002 1.261 1.270 1.261 1.261 82,941 +0.00(+0.00%)
Oct 10, 2002 1.263 1.263 1.227 1.261 1,452,598 -0.00(-0.21%)
Oct 09, 2002 1.258 1.264 1.254 1.263 457,299 +0.01(+1.14%)
Oct 08, 2002 1.249 1.249 1.249 1.249 2,241 +0.02(+1.30%)
Oct 07, 2002 1.233 1.233 1.233 1.233 1,569,165 +0.00(+0.00%)
Oct 04, 2002 1.263 1.263 1.227 1.233 623,182 -0.03(-2.40%)
Oct 03, 2002 1.263 1.263 1.263 1.263 0 +0.00(+0.00%)
Oct 02, 2002 1.257 1.263 1.255 1.263 86,304 +0.01(+0.71%)
Oct 01, 2002 1.259 1.259 1.249 1.254 84,062 -0.01(-0.92%)
Sep 30, 2002 1.266 1.267 1.266 1.266 1,182,478 -0.00(-0.07%)
Sep 27, 2002 1.267 1.267 1.267 1.267 66,129 +0.00(+0.00%)
Sep 26, 2002 1.294 1.294 1.267 1.267 5,547,000 -0.02(-1.39%)
Sep 25, 2002 1.294 1.294 1.285 1.285 6,724 -0.02(-1.17%)
Sep 24, 2002 1.271 1.307 1.271 1.300 374,358 -0.02(-1.55%)
Sep 23, 2002 1.320 1.320 1.320 1.320 11,208 -0.02(-1.20%)
Sep 20, 2002 1.316 1.337 1.310 1.337 226,408 +0.02(+1.56%)
Sep 19, 2002 1.323 1.329 1.316 1.316 225,287 -0.01(-0.47%)
Sep 18, 2002 1.338 1.338 1.322 1.322 109,841 -0.01(-0.74%)
Sep 17, 2002 1.338 1.345 1.331 1.332 155,795 +0.03(+2.05%)
Sep 16, 2002 1.311 1.311 1.302 1.305 68,370 +0.00(+0.00%)
Sep 13, 2002 1.303 1.307 1.303 1.305 247,703 -0.02(-1.15%)
Sep 12, 2002 1.338 1.338 1.320 1.320 7,845,827 -0.02(-1.33%)
Sep 11, 2002 1.333 1.356 1.324 1.338 724,057 +0.01(+0.40%)
Sep 10, 2002 1.356 1.356 1.321 1.333 849,591 -0.02(-1.71%)
Sep 09, 2002 1.312 1.356 1.312 1.356 536,878 +0.04(+3.12%)
Sep 06, 2002 1.315 1.315 1.315 1.315 5,604 -0.00(-0.14%)
Sep 05, 2002 1.293 1.318 1.293 1.317 177,091 +0.02(+1.93%)
Sep 04, 2002 1.294 1.294 1.292 1.292 236,495 -0.00(-0.14%)
Sep 03, 2002 1.294 1.294 1.294 1.294 1,120 +0.00(+0.07%)
Aug 30, 2002 1.294 1.295 1.292 1.293 539,120 -0.00(-0.21%)
Aug 29, 2002 1.279 1.295 1.279 1.295 188,299 +0.02(+1.97%)
Aug 28, 2002 1.271 1.271 1.270 1.270 5,604 +0.00(+0.28%)
Aug 27, 2002 1.267 1.272 1.267 1.267 71,733 +0.01(+0.42%)
Aug 26, 2002 1.262 1.264 1.262 1.262 226,408 -0.01(-0.49%)
Aug 23, 2002 1.267 1.268 1.267 1.268 16,812 -0.00(-0.07%)
Aug 22, 2002 1.254 1.269 1.251 1.269 407,983 +0.02(+1.21%)
Aug 21, 2002 1.245 1.254 1.245 1.254 1,147,732 +0.00(+0.36%)
Aug 20, 2002 1.231 1.249 1.231 1.249 67,249 -0.00(-0.36%)
Aug 16, 2002 1.258 1.258 1.254 1.254 177,091 -0.00(-0.07%)
Aug 15, 2002 1.260 1.260 1.249 1.254 58,283 -0.02(-1.33%)
Aug 14, 2002 1.271 1.271 1.271 1.271 15,691 +0.00(+0.21%)
Aug 13, 2002 1.269 1.269 1.269 1.269 0 +0.00(+0.00%)
Aug 12, 2002 1.269 1.276 1.268 1.269 57,162 +0.04(+3.27%)
Aug 07, 2002 1.227 1.229 1.227 1.229 378,841 +0.00(+0.15%)
Aug 06, 2002 1.227 1.227 1.221 1.227 514,462 +0.00(+0.00%)
Aug 05, 2002 1.249 1.249 1.227 1.227 22,416 -0.03(-2.34%)
Aug 02, 2002 1.258 1.258 1.254 1.256 105,358 +0.02(+1.30%)
Aug 01, 2002 1.249 1.249 1.240 1.240 79,579 -0.01(-0.50%)
Jul 31, 2002 1.254 1.254 1.231 1.246 149,070 -0.00(-0.21%)
Jul 30, 2002 1.236 1.258 1.231 1.249 678,103 +0.01(+0.86%)
Jul 29, 2002 1.228 1.238 1.227 1.238 495,407 +0.00(+0.22%)
Jul 26, 2002 1.169 1.236 1.169 1.236 1,750,740 +0.07(+6.13%)
Jul 25, 2002 1.151 1.164 1.151 1.164 847,349 +0.00(+0.00%)
Jul 24, 2002 1.160 1.166 1.160 1.164 248,824 -0.02(-1.58%)
Jul 23, 2002 1.181 1.186 1.177 1.183 641,116 +0.00(+0.23%)
Jul 22, 2002 1.169 1.180 1.168 1.180 465,145 +0.00(+0.38%)
Jul 19, 2002 1.146 1.178 1.146 1.176 432,641 +0.01(+0.46%)
Jul 17, 2002 1.181 1.182 1.171 1.171 79,579 -0.00(-0.38%)
Jul 12, 2002 1.177 1.177 1.171 1.175 60,524 +0.00(+0.38%)
Jul 11, 2002 1.160 1.171 1.160 1.171 40,349 +0.01(+0.54%)
Jul 10, 2002 1.178 1.178 1.163 1.164 135,620 -0.01(-1.14%)
Jul 09, 2002 1.184 1.184 1.178 1.178 147,949 -0.01(-0.53%)
Jul 08, 2002 1.185 1.185 1.184 1.184 346,337 -0.00(-0.08%)
Jul 05, 2002 1.195 1.195 1.169 1.185 202,870 -0.00(-0.08%)
Jul 04, 2002 1.160 1.189 1.160 1.186 2,591,364 +0.00(+0.00%)
Jul 03, 2002 1.160 1.189 1.160 1.186 2,591,364 +0.03(+3.02%)
Jul 02, 2002 1.194 1.195 1.134 1.151 2,071,298 -0.04(-3.59%)
Jul 01, 2002 1.161 1.208 1.161 1.194 323,920 +0.04(+3.72%)
Jun 28, 2002 1.240 1.247 1.133 1.151 1,025,561 -0.09(-7.13%)
Jun 27, 2002 1.273 1.278 1.227 1.239 184,937 -0.03(-2.53%)
Jun 26, 2002 1.293 1.293 1.249 1.271 424,795 -0.02(-1.72%)
Jun 25, 2002 1.286 1.294 1.286 1.294 2,241 +0.05(+4.39%)
Jun 21, 2002 1.337 1.337 1.235 1.239 1,179,115 -0.10(-7.40%)
Jun 20, 2002 1.328 1.338 1.328 1.338 3,362 +0.00(+0.00%)
Jun 19, 2002 1.338 1.338 1.338 1.338 0 +0.00(+0.00%)
Jun 18, 2002 1.338 1.338 1.329 1.338 5,267,912 +0.00(+0.00%)
Jun 17, 2002 1.338 1.338 1.333 1.338 342,974 +0.00(+0.00%)
Jun 14, 2002 1.329 1.338 1.325 1.338 763,286 +0.00(+0.33%)
Jun 12, 2002 1.320 1.334 1.320 1.334 70,612 +0.02(+1.70%)
Jun 11, 2002 1.312 1.312 1.312 1.312 1,120 +0.00(+0.14%)
Jun 10, 2002 1.284 1.320 1.284 1.310 878,732 +0.04(+3.23%)
Jun 07, 2002 1.249 1.269 1.249 1.269 57,162 -0.03(-2.27%)
Jun 06, 2002 1.303 1.313 1.297 1.298 123,291 -0.01(-0.95%)
Jun 05, 2002 1.280 1.311 1.280 1.311 394,533 -0.02(-1.41%)
May 31, 2002 1.329 1.329 1.329 1.329 31,383 -0.02(-1.59%)
May 28, 2002 1.346 1.356 1.325 1.351 750,957 +0.01(+0.53%)
May 27, 2002 1.329 1.352 1.329 1.344 1,229,553 +0.00(+0.00%)
May 24, 2002 1.329 1.352 1.329 1.344 1,229,553 +0.01(+0.53%)
May 23, 2002 1.307 1.337 1.307 1.337 773,374 +0.03(+2.60%)
May 22, 2002 1.329 1.329 1.287 1.303 1,416,732 -0.02(-1.82%)
May 21, 2002 1.346 1.347 1.308 1.327 1,154,457 -0.01(-0.80%)
May 20, 2002 1.366 1.366 1.325 1.337 1,184,719 -0.03(-2.09%)
May 17, 2002 1.328 1.367 1.328 1.366 220,804 +0.04(+2.96%)
May 16, 2002 1.286 1.327 1.276 1.327 174,849 +0.04(+3.19%)
May 15, 2002 1.298 1.328 1.263 1.286 848,470 -0.01(-0.62%)
May 14, 2002 1.294 1.294 1.294 1.294 6,724 -0.01(-0.68%)
May 13, 2002 1.329 1.329 1.303 1.303 159,158 -0.01(-1.02%)
May 10, 2002 1.316 1.320 1.314 1.316 192,783 -0.00(-0.34%)
May 09, 2002 1.320 1.320 1.320 1.320 8,966 +0.01(+0.68%)
May 08, 2002 1.303 1.329 1.303 1.312 53,799 +0.01(+0.62%)
May 07, 2002 1.326 1.334 1.303 1.304 569,382 -0.04(-2.73%)
May 06, 2002 1.338 1.340 1.338 1.340 214,079 +0.00(+0.13%)
May 03, 2002 1.334 1.338 1.334 1.338 149,070 +0.00(+0.00%)
May 02, 2002 1.338 1.338 1.338 1.338 2,241 +0.00(+0.00%)
May 01, 2002 1.338 1.356 1.338 1.338 181,574 -0.01(-0.66%)
Apr 30, 2002 1.347 1.361 1.344 1.347 477,474 -0.01(-0.59%)
Apr 29, 2002 1.347 1.356 1.347 1.355 45,954 +0.01(+0.60%)
Apr 26, 2002 1.347 1.347 1.347 1.347 12,329 +0.00(+0.27%)
Apr 25, 2002 1.356 1.357 1.343 1.344 78,458 -0.01(-0.92%)
Apr 24, 2002 1.361 1.365 1.340 1.356 599,645 -0.02(-1.75%)
Apr 23, 2002 1.378 1.380 1.348 1.380 174,849 +0.00(+0.26%)
Apr 22, 2002 1.367 1.383 1.367 1.377 540,241 +0.01(+0.92%)
Apr 19, 2002 1.396 1.396 1.361 1.364 217,441 -0.05(-3.53%)
Apr 18, 2002 1.365 1.419 1.365 1.414 424,795 +0.06(+4.62%)
Apr 17, 2002 1.329 1.352 1.325 1.352 517,824 +0.04(+2.78%)
Apr 16, 2002 1.302 1.315 1.302 1.315 676,982 +0.02(+1.72%)
Apr 15, 2002 1.374 1.374 1.271 1.293 954,949 -0.07(-5.29%)
Apr 12, 2002 1.370 1.370 1.365 1.365 23,537 +0.00(+0.00%)
Apr 11, 2002 1.374 1.374 1.365 1.365 158,037 -0.01(-0.65%)
Apr 10, 2002 1.374 1.383 1.374 1.374 25,779 +0.01(+0.65%)
Apr 09, 2002 1.338 1.365 1.338 1.365 485,320 +0.02(+1.39%)
Apr 08, 2002 1.338 1.347 1.338 1.346 943,740 -0.01(-1.05%)
Apr 05, 2002 1.356 1.388 1.356 1.361 173,729 -0.00(-0.33%)
Apr 04, 2002 1.374 1.374 1.365 1.365 3,362 -0.00(-0.33%)
Apr 03, 2002 1.374 1.385 1.354 1.370 104,237 +0.00(+0.20%)
Apr 02, 2002 1.370 1.374 1.367 1.367 878,732 -0.00(-0.20%)
Apr 01, 2002 1.365 1.370 1.361 1.370 8,854,577 +0.00(+0.00%)
Mar 29, 2002 1.383 1.387 1.361 1.370 564,899 +0.00(+0.00%)
Mar 28, 2002 1.383 1.387 1.361 1.370 564,899 -0.02(-1.29%)
Mar 27, 2002 1.383 1.387 1.382 1.387 235,374 +0.02(+1.30%)
Mar 26, 2002 1.383 1.383 1.361 1.370 661,291 -0.01(-0.97%)
Mar 25, 2002 1.401 1.401 1.383 1.383 34,745 -0.02(-1.52%)
Mar 22, 2002 1.383 1.404 1.383 1.404 1,142,128 +0.01(+0.58%)
Mar 21, 2002 1.401 1.405 1.392 1.396 261,153 -0.02(-1.26%)
Mar 20, 2002 1.414 1.414 1.414 1.414 4,483 +0.00(+0.32%)
Mar 19, 2002 1.401 1.410 1.401 1.410 34,745 +0.01(+0.77%)
Mar 18, 2002 1.387 1.427 1.387 1.399 221,924 +0.00(+0.06%)
Mar 15, 2002 1.428 1.428 1.398 1.398 31,383 -0.03(-2.06%)
Mar 14, 2002 1.428 1.428 1.428 1.428 69,491 +0.01(+0.63%)
Mar 13, 2002 1.414 1.419 1.414 1.419 11,208 +0.01(+0.63%)
Mar 12, 2002 1.410 1.410 1.405 1.410 598,524 +0.00(+0.32%)
Mar 11, 2002 1.432 1.432 1.405 1.405 582,832 -0.07(-4.55%)
Mar 08, 2002 1.472 1.472 1.472 1.472 133,379 -0.01(-0.60%)
Mar 07, 2002 1.472 1.486 1.451 1.481 58,283 +0.03(+2.15%)
Mar 06, 2002 1.444 1.452 1.444 1.450 1,171,270 +0.03(+2.01%)
Mar 05, 2002 1.392 1.424 1.392 1.421 89,666 -0.02(-1.36%)
Mar 04, 2002 1.428 1.445 1.419 1.441 142,345 +0.01(+0.94%)
Mar 01, 2002 1.454 1.468 1.419 1.428 336,249 -0.01(-0.62%)
Feb 28, 2002 1.450 1.494 1.419 1.436 549,207 -0.06(-4.11%)
Feb 27, 2002 1.450 1.499 1.433 1.498 215,199 +0.06(+4.03%)
Feb 26, 2002 1.450 1.459 1.401 1.440 101,995 -0.07(-4.38%)
Feb 25, 2002 1.499 1.512 1.481 1.506 186,058 -0.01(-0.65%)
Feb 22, 2002 1.515 1.516 1.484 1.516 383,324 +0.01(+0.77%)
Feb 21, 2002 1.441 1.504 1.441 1.504 937,015 +0.04(+2.43%)
Feb 20, 2002 1.405 1.488 1.405 1.469 2,241,665 +0.09(+6.19%)
Feb 19, 2002 1.374 1.384 1.374 1.383 431,520 +0.00(+0.00%)
Feb 18, 2002 1.374 1.384 1.374 1.383 132,258 +0.00(+0.00%)
Feb 15, 2002 1.374 1.384 1.374 1.383 132,258 +0.02(+1.31%)
Feb 14, 2002 1.365 1.365 1.356 1.365 540,241 -0.00(-0.33%)
Feb 13, 2002 1.370 1.370 1.356 1.370 557,053 +0.00(+0.33%)
Feb 12, 2002 1.347 1.365 1.347 1.365 373,237 +0.01(+0.72%)
Feb 11, 2002 1.369 1.369 1.355 1.355 190,541 +0.00(+0.33%)
Feb 08, 2002 1.354 1.361 1.341 1.351 1,553,473 +0.01(+0.93%)
Feb 07, 2002 1.356 1.356 1.338 1.338 409,103 -0.02(-1.64%)
Feb 06, 2002 1.354 1.361 1.353 1.361 855,195 +0.00(+0.00%)
Feb 05, 2002 1.351 1.361 1.336 1.361 906,753 +0.01(+0.99%)
Feb 04, 2002 1.347 1.351 1.342 1.347 318,316 +0.00(+0.00%)
Feb 01, 2002 1.347 1.347 1.347 1.347 440,487 +0.01(+0.67%)
Jan 31, 2002 1.345 1.346 1.334 1.338 2,296,585 +0.00(+0.27%)
Jan 30, 2002 1.338 1.343 1.329 1.335 379,962 -0.01(-0.60%)
Jan 29, 2002 1.338 1.343 1.338 1.343 292,537 +0.00(+0.00%)
Jan 28, 2002 1.343 1.343 1.343 1.343 56,041 +0.00(+0.00%)
Jan 25, 2002 1.343 1.343 1.343 1.343 112,083 +0.00(+0.13%)
Jan 24, 2002 1.383 1.383 1.341 1.341 358,666 -0.05(-3.78%)
Jan 23, 2002 1.396 1.401 1.392 1.394 161,399 -0.01(-0.51%)
Jan 22, 2002 1.383 1.401 1.383 1.401 522,307 +0.02(+1.29%)
Jan 21, 2002 1.404 1.404 1.383 1.383 24,658 +0.00(+0.00%)
Jan 18, 2002 1.404 1.404 1.383 1.383 24,658 -0.04(-2.76%)
Jan 17, 2002 1.383 1.432 1.383 1.422 286,933 +0.07(+5.56%)
Jan 16, 2002 1.347 1.370 1.343 1.347 805,878 -0.01(-0.66%)
Jan 15, 2002 1.356 1.356 1.356 1.356 23,537 +0.00(+0.00%)
Jan 14, 2002 1.361 1.378 1.338 1.356 285,812 -0.01(-0.46%)
Jan 11, 2002 1.294 1.370 1.294 1.362 933,653 +0.06(+4.88%)
Jan 10, 2002 1.307 1.307 1.298 1.299 58,283 -0.00(-0.27%)
Jan 09, 2002 1.236 1.303 1.236 1.303 883,216 +0.00(+0.34%)
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.