Financial News

Hdfc Bank Ltd ADR (NY: HDB )

55.84 +0.19 (+0.34%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.921 4.020 3.890 4.020 2,096,642 +0.23(+5.95%)
Jan 28, 2005 3.794 3.818 3.765 3.794 1,812,145 +0.03(+0.67%)
Jan 27, 2005 3.767 3.884 3.763 3.769 4,652,685 +0.02(+0.53%)
Jan 26, 2005 3.767 3.771 3.733 3.749 2,685,561 +0.02(+0.58%)
Jan 25, 2005 3.717 3.757 3.717 3.727 2,960,095 +0.02(+0.63%)
Jan 24, 2005 3.704 3.726 3.677 3.704 8,637,855 -0.08(-2.01%)
Jan 21, 2005 3.594 3.785 3.594 3.780 19,843,932 +0.23(+6.57%)
Jan 20, 2005 3.713 3.713 3.542 3.547 2,306,970 -0.23(-5.99%)
Jan 19, 2005 3.797 3.807 3.705 3.772 685,227 -0.04(-0.97%)
Jan 18, 2005 3.794 3.809 3.752 3.809 389,661 +0.02(+0.40%)
Jan 14, 2005 3.781 3.839 3.781 3.794 1,557,537 +0.09(+2.44%)
Jan 13, 2005 3.681 3.771 3.681 3.704 1,037,251 +0.07(+1.86%)
Jan 12, 2005 3.659 3.661 3.619 3.636 808,103 -0.02(-0.62%)
Jan 11, 2005 3.659 3.704 3.631 3.659 601,096 -0.02(-0.52%)
Jan 10, 2005 3.687 3.689 3.645 3.678 915,482 -0.02(-0.49%)
Jan 07, 2005 3.612 3.713 3.612 3.696 1,834,285 +0.13(+3.67%)
Jan 06, 2005 3.703 3.703 3.520 3.565 1,770,079 -0.16(-4.32%)
Jan 05, 2005 3.830 3.831 3.636 3.725 2,799,581 -0.16(-4.09%)
Jan 04, 2005 4.132 4.132 3.883 3.884 1,643,882 -0.25(-5.99%)
Jan 03, 2005 4.120 4.144 4.083 4.132 795,926 +0.03(+0.84%)
Dec 31, 2004 4.047 4.145 4.046 4.098 649,804 +0.04(+1.02%)
Dec 30, 2004 4.039 4.065 4.033 4.056 591,133 +0.02(+0.43%)
Dec 29, 2004 3.988 4.042 3.960 4.039 445,010 +0.05(+1.15%)
Dec 28, 2004 4.002 4.042 3.984 3.993 218,077 +0.04(+0.91%)
Dec 27, 2004 3.912 4.020 3.907 3.957 1,091,493 +0.07(+1.69%)
Dec 23, 2004 3.871 3.947 3.867 3.891 1,860,852 +0.07(+1.92%)
Dec 22, 2004 3.812 3.818 3.776 3.818 1,466,763 +0.01(+0.14%)
Dec 21, 2004 3.659 3.847 3.643 3.812 761,610 +0.15(+4.20%)
Dec 20, 2004 3.659 3.668 3.631 3.659 265,677 +0.02(+0.62%)
Dec 17, 2004 3.623 3.669 3.575 3.636 593,347 +0.02(+0.60%)
Dec 16, 2004 3.636 3.639 3.527 3.614 539,104 +0.00(+0.02%)
Dec 15, 2004 3.494 3.622 3.478 3.613 440,582 +0.12(+3.49%)
Dec 14, 2004 3.510 3.532 3.481 3.491 451,652 -0.02(-0.51%)
Dec 13, 2004 3.505 3.533 3.461 3.510 1,230,974 +0.03(+0.78%)
Dec 10, 2004 3.478 3.526 3.436 3.482 1,581,891 -0.00(-0.13%)
Dec 09, 2004 3.691 3.691 3.252 3.487 5,222,786 -0.23(-6.11%)
Dec 08, 2004 3.735 3.748 3.695 3.714 990,757 -0.05(-1.41%)
Dec 07, 2004 3.771 3.797 3.722 3.767 851,276 -0.00(-0.12%)
Dec 06, 2004 3.771 3.794 3.726 3.771 1,115,847 +0.00(+0.02%)
Dec 03, 2004 3.821 3.821 3.707 3.771 1,172,304 -0.05(-1.32%)
Dec 02, 2004 3.835 3.846 3.771 3.821 1,597,388 +0.05(+1.32%)
Dec 01, 2004 3.681 3.898 3.678 3.771 2,202,913 +0.07(+1.83%)
Nov 30, 2004 3.650 3.829 3.636 3.704 1,761,223 +0.04(+1.01%)
Nov 29, 2004 3.659 3.678 3.622 3.667 1,228,760 +0.02(+0.47%)
Nov 26, 2004 3.613 3.695 3.613 3.650 485,969 +0.04(+1.00%)
Nov 24, 2004 3.612 3.647 3.595 3.613 857,918 +0.00(+0.03%)
Nov 23, 2004 3.639 3.639 3.588 3.612 815,852 -0.04(-0.97%)
Nov 22, 2004 3.676 3.678 3.637 3.648 321,027 -0.03(-0.76%)
Nov 19, 2004 3.740 3.741 3.650 3.676 495,932 -0.07(-1.98%)
Nov 18, 2004 3.654 3.771 3.622 3.750 1,704,767 +0.10(+2.62%)
Nov 17, 2004 3.677 3.678 3.630 3.654 846,848 -0.02(-0.57%)
Nov 16, 2004 3.659 3.686 3.617 3.675 1,146,843 +0.08(+2.29%)
Nov 15, 2004 3.645 3.700 3.593 3.593 1,009,576 -0.03(-0.82%)
Nov 12, 2004 3.532 3.648 3.528 3.622 549,067 +0.11(+3.08%)
Nov 11, 2004 3.523 3.611 3.514 3.514 482,648 -0.03(-0.79%)
Nov 10, 2004 3.612 3.613 3.524 3.542 818,066 -0.03(-0.86%)
Nov 09, 2004 3.410 3.590 3.410 3.573 1,793,326 +0.19(+5.47%)
Nov 08, 2004 3.443 3.469 3.388 3.388 2,385,567 +0.04(+1.05%)
Nov 05, 2004 3.315 3.514 3.306 3.352 1,938,342 +0.13(+3.95%)
Nov 04, 2004 3.198 3.262 3.162 3.225 1,094,814 +0.03(+0.85%)
Nov 03, 2004 3.207 3.274 3.198 3.198 591,133 +0.06(+1.87%)
Nov 02, 2004 3.121 3.248 3.121 3.139 673,050 +0.06(+2.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback