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 29, 2002 1.107 1.115 1.093 1.093 526,790 -0.01(-1.21%)
Nov 27, 2002 1.111 1.120 1.098 1.106 461,782 -0.01(-1.20%)
Nov 26, 2002 1.106 1.145 1.097 1.120 1,449,234 +0.02(+2.03%)
Nov 25, 2002 1.098 1.125 1.093 1.097 754,319 +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 1.098 633,269 +0.01(+0.49%)
Nov 20, 2002 1.130 1.130 1.093 1.093 1,285,592 -0.03(-2.55%)
Nov 19, 2002 1.125 1.130 1.120 1.121 331,765 +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 1,235,155 -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 1.153 698,277 +0.01(+0.94%)
Nov 12, 2002 1.160 1.186 1.133 1.142 848,468 -0.04(-3.03%)
Nov 11, 2002 1.189 1.189 1.178 1.178 63,887 -0.01(-0.98%)
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 1.199 392,290 -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 1,430,180 -0.01(-0.74%)
Nov 04, 2002 1.195 1.205 1.195 1.204 876,489 +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 1.182 717,331 -0.01(-0.67%)
Oct 30, 2002 1.186 1.196 1.186 1.190 432,640 +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 1.134 431,519 -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 1,592,700 -0.04(-3.13%)
Oct 17, 2002 1.245 1.245 1.227 1.227 180,453 -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 24,209,946 -0.01(-0.49%)
Oct 14, 2002 1.258 1.271 1.258 1.267 86,303 +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 1,452,596 -0.00(-0.21%)
Oct 09, 2002 1.258 1.264 1.254 1.263 457,298 +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 1,569,163 +0.00(+0.00%)
Oct 04, 2002 1.263 1.263 1.227 1.233 623,181 -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 86,303 +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 1,182,476 -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 5,546,991 -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 1.300 374,357 -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 1.337 226,407 +0.02(+1.56%)
Sep 19, 2002 1.323 1.329 1.316 1.316 225,286 -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 7,845,815 -0.02(-1.33%)
Sep 11, 2002 1.333 1.356 1.324 1.338 724,056 +0.01(+0.40%)
Sep 10, 2002 1.356 1.356 1.321 1.333 849,589 -0.02(-1.71%)
Sep 09, 2002 1.312 1.356 1.312 1.356 536,877 +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%)
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.