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

Hdfc Bank Ltd ADR (NY: HDB )

58.51 -0.36 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2008 10.17 10.29 10.07 10.19 3,630,511 +0.09(+0.87%)
Apr 29, 2008 10.26 10.30 10.06 10.10 4,219,309 +0.02(+0.22%)
Apr 28, 2008 10.39 10.43 10.03 10.08 3,088,074 -0.30(-2.86%)
Apr 25, 2008 10.12 10.38 10.02 10.38 6,057,557 +0.47(+4.69%)
Apr 24, 2008 9.697 10.01 9.495 9.912 5,563,961 +0.25(+2.56%)
Apr 23, 2008 9.742 9.753 9.522 9.665 3,524,473 -0.10(-1.01%)
Apr 22, 2008 9.815 9.825 9.618 9.763 4,839,269 +0.05(+0.49%)
Apr 21, 2008 9.756 9.760 9.460 9.716 5,588,591 +0.20(+2.10%)
Apr 18, 2008 9.485 9.666 9.440 9.516 6,764,272 +0.23(+2.53%)
Apr 17, 2008 9.314 9.439 9.048 9.281 6,765,855 -0.03(-0.27%)
Apr 16, 2008 8.763 9.318 8.763 9.306 7,290,956 +0.45(+5.07%)
Apr 15, 2008 8.708 8.861 8.641 8.857 4,135,875 +0.40(+4.78%)
Apr 14, 2008 8.725 8.729 8.446 8.454 3,963,007 -0.24(-2.76%)
Apr 11, 2008 8.865 8.865 8.606 8.694 4,656,228 -0.32(-3.58%)
Apr 10, 2008 8.997 9.127 8.862 9.016 3,098,170 -0.03(-0.37%)
Apr 09, 2008 9.263 9.395 9.012 9.050 5,159,245 +0.02(+0.18%)
Apr 08, 2008 8.970 9.099 8.921 9.033 4,193,981 -0.10(-1.09%)
Apr 07, 2008 8.809 9.246 8.770 9.133 11,352,232 +0.51(+5.97%)
Apr 04, 2008 8.740 8.778 8.546 8.618 8,963,023 -0.30(-3.32%)
Apr 03, 2008 8.840 9.058 8.732 8.914 7,143,915 -0.16(-1.75%)
Apr 02, 2008 9.213 9.239 8.901 9.073 5,918,320 -0.33(-3.53%)
Apr 01, 2008 8.826 9.405 8.826 9.405 8,816,668 +0.53(+5.98%)
Mar 31, 2008 8.931 9.030 8.770 8.874 9,631,679 -0.28(-3.09%)
Mar 28, 2008 9.355 9.437 9.099 9.157 3,128,690 -0.09(-1.03%)
Mar 27, 2008 9.485 9.525 9.102 9.252 8,632,708 +0.06(+0.66%)
Mar 26, 2008 9.469 9.530 9.143 9.192 5,516,349 -0.25(-2.68%)
Mar 25, 2008 9.689 9.756 9.405 9.445 6,916,738 +0.24(+2.59%)
Mar 24, 2008 8.984 9.573 8.882 9.206 10,267,092 +0.68(+7.99%)
Mar 21, 2008 8.226 8.555 8.202 8.525 8,776,606 +0.00(+0.00%)
Mar 20, 2008 8.226 8.555 8.202 8.525 8,776,606 +0.21(+2.58%)
Mar 19, 2008 8.958 8.961 8.286 8.311 10,673,458 -0.61(-6.79%)
Mar 18, 2008 8.312 8.943 8.219 8.916 13,210,450 +0.96(+12.08%)
Mar 17, 2008 8.068 8.264 7.702 7.955 12,882,427 -0.64(-7.42%)
Mar 14, 2008 8.943 8.996 8.447 8.593 10,473,823 -0.27(-3.04%)
Mar 13, 2008 8.906 9.050 8.799 8.862 13,458,915 -0.34(-3.72%)
Mar 12, 2008 9.388 9.455 9.175 9.204 8,379,705 -0.29(-3.05%)
Mar 11, 2008 9.305 9.519 8.952 9.494 11,303,679 +1.07(+12.64%)
Mar 10, 2008 8.677 8.906 8.380 8.429 6,337,040 -0.17(-1.92%)
Mar 07, 2008 8.865 8.921 8.551 8.594 9,194,229 -0.44(-4.86%)
Mar 06, 2008 9.501 9.501 8.943 9.033 7,573,948 -0.52(-5.43%)
Mar 05, 2008 9.422 9.575 9.047 9.552 3,493,444 +0.34(+3.65%)
Mar 04, 2008 9.282 9.342 9.043 9.216 8,256,076 -0.15(-1.61%)
Mar 03, 2008 9.641 9.743 9.314 9.367 8,830,649 -0.49(-4.97%)
Feb 29, 2008 10.03 10.19 9.828 9.856 7,144,789 -0.38(-3.68%)
Feb 28, 2008 10.43 10.46 10.20 10.23 6,158,581 -0.27(-2.60%)
Feb 27, 2008 10.03 10.58 9.982 10.51 8,065,308 +0.28(+2.76%)
Feb 26, 2008 10.07 10.27 9.949 10.22 7,907,994 -0.09(-0.83%)
Feb 25, 2008 9.775 10.34 9.720 10.31 8,466,903 +0.24(+2.39%)
Feb 22, 2008 10.29 10.29 9.675 10.07 6,169,972 -0.27(-2.63%)
Feb 21, 2008 10.66 10.70 10.29 10.34 3,144,764 -0.23(-2.14%)
Feb 20, 2008 10.34 10.64 10.21 10.57 4,258,995 +0.13(+1.20%)
Feb 19, 2008 10.57 10.70 10.32 10.44 4,696,091 -0.14(-1.31%)
Feb 18, 2008 10.47 10.65 10.37 10.58 0 +0.00(+0.00%)
Feb 15, 2008 10.47 10.65 10.37 10.58 2,846,850 +0.06(+0.60%)
Feb 14, 2008 10.81 10.94 10.46 10.52 5,596,739 -0.06(-0.56%)
Feb 13, 2008 10.30 10.58 10.22 10.58 5,630,823 +0.44(+4.39%)
Feb 12, 2008 9.756 10.41 9.666 10.13 9,060,007 +0.37(+3.78%)
Feb 11, 2008 9.815 9.847 9.505 9.762 11,236,275 -0.30(-3.02%)
Feb 08, 2008 9.973 10.21 9.869 10.07 3,797,811 -0.17(-1.69%)
Feb 07, 2008 10.06 10.46 9.951 10.24 6,117,379 +0.17(+1.73%)
Feb 06, 2008 10.19 10.56 10.04 10.07 9,579,319 +0.05(+0.48%)
Feb 05, 2008 10.37 10.55 10.02 10.02 9,486,708 -0.59(-5.54%)
Feb 04, 2008 10.84 10.93 10.55 10.60 4,300,219 -0.33(-2.98%)
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.