Financial News

Hdfc Bank Ltd ADR (NY: HDB )

74.49 USD +0.84 (+1.14%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 57.47 59.28 57.27 58.89 856,102 +0.49(+0.84%)
Mar 30, 2015 58.64 59.02 58.00 58.40 618,184 +0.76(+1.32%)
Mar 27, 2015 57.75 58.17 57.48 57.64 593,040 -0.06(-0.10%)
Mar 26, 2015 57.16 57.81 56.93 57.70 1,084,168 +0.39(+0.68%)
Mar 25, 2015 59.46 59.53 57.19 57.31 1,541,634 -1.98(-3.34%)
Mar 24, 2015 59.69 59.83 59.02 59.29 1,026,547 -0.38(-0.64%)
Mar 23, 2015 60.40 60.99 59.33 59.67 776,874 -0.73(-1.21%)
Mar 20, 2015 60.92 61.11 60.02 60.40 1,554,302 -0.37(-0.61%)
Mar 19, 2015 62.03 62.03 60.50 60.77 981,479 -1.53(-2.46%)
Mar 18, 2015 61.50 62.57 61.30 62.30 817,696 +0.68(+1.10%)
Mar 17, 2015 61.83 62.03 61.06 61.62 488,325 +0.11(+0.18%)
Mar 16, 2015 61.74 62.48 61.42 61.51 858,016 +0.47(+0.77%)
Mar 13, 2015 60.98 61.23 60.78 61.04 1,857,009 -0.21(-0.34%)
Mar 12, 2015 60.82 61.57 60.77 61.25 843,701 +1.31(+2.19%)
Mar 11, 2015 60.04 60.50 59.67 59.94 912,703 -0.44(-0.73%)
Mar 10, 2015 60.43 60.46 59.90 60.38 615,640 -0.26(-0.43%)
Mar 09, 2015 61.50 61.68 60.52 60.64 1,040,790 -1.22(-1.97%)
Mar 06, 2015 63.25 63.69 61.66 61.86 1,051,905 -1.58(-2.49%)
Mar 05, 2015 62.49 63.62 62.19 63.44 1,093,780 +1.66(+2.69%)
Mar 04, 2015 62.00 62.23 60.79 61.78 1,086,811 -0.45(-0.72%)
Mar 03, 2015 62.75 62.94 62.13 62.23 1,058,814 -0.50(-0.80%)
Mar 02, 2015 62.06 63.97 62.00 62.73 1,651,415 +0.72(+1.16%)
Feb 27, 2015 61.58 62.17 61.24 62.01 1,396,041 +0.83(+1.36%)
Feb 26, 2015 60.32 61.34 60.18 61.18 1,676,727 +0.82(+1.36%)
Feb 25, 2015 59.58 60.58 59.50 60.36 1,643,615 +0.26(+0.43%)
Feb 24, 2015 59.60 60.23 59.51 60.10 907,987 +0.32(+0.54%)
Feb 23, 2015 59.31 59.82 59.09 59.78 967,371 +0.13(+0.22%)
Feb 20, 2015 58.77 59.81 58.24 59.65 1,286,463 +0.85(+1.45%)
Feb 19, 2015 58.70 59.00 58.12 58.80 1,247,582 +0.30(+0.51%)
Feb 18, 2015 58.73 59.69 58.44 58.50 1,066,034 -0.06(-0.10%)
Feb 17, 2015 58.49 58.78 57.92 58.56 980,002 +0.15(+0.26%)
Feb 13, 2015 59.08 58.41 58.41 58.41 1,090,400 -0.98(-1.65%)
Feb 12, 2015 58.61 60.12 58.58 59.39 1,517,089 +1.07(+1.83%)
Feb 11, 2015 57.79 58.52 56.90 58.32 1,340,711 +0.73(+1.27%)
Feb 10, 2015 57.47 57.76 56.67 57.59 1,338,364 +1.31(+2.33%)
Feb 09, 2015 56.21 56.73 55.72 56.28 1,400,301 -0.63(-1.11%)
Feb 06, 2015 57.68 57.68 56.70 56.91 2,359,231 -0.85(-1.47%)
Feb 05, 2015 58.10 58.69 57.36 57.76 7,754,697 +0.00(+0.00%)
Feb 04, 2015 56.91 58.44 56.82 57.76 1,780,549 +1.19(+2.10%)
Feb 03, 2015 57.63 57.73 56.44 56.57 2,113,760 -1.15(-1.99%)
Feb 02, 2015 57.64 58.26 57.31 57.72 2,310,939 +0.74(+1.30%)
Jan 30, 2015 59.14 59.14 56.92 56.98 1,967,673 -3.02(-5.03%)
Jan 29, 2015 61.35 61.39 59.76 60.00 1,522,945 -0.57(-0.94%)
Jan 28, 2015 61.77 61.77 60.33 60.57 1,475,168 -1.43(-2.31%)
Jan 27, 2015 61.80 62.10 61.53 62.00 800,877 +0.16(+0.26%)
Jan 26, 2015 61.37 61.97 61.19 61.84 926,104 +0.74(+1.21%)
Jan 23, 2015 60.12 61.43 60.00 61.10 1,162,187 +1.15(+1.92%)
Jan 22, 2015 59.16 60.26 59.06 59.95 978,889 +0.91(+1.54%)
Jan 21, 2015 58.31 59.69 58.31 59.04 1,518,505 +0.08(+0.14%)
Jan 20, 2015 57.49 59.05 57.49 58.96 1,853,117 +1.96(+3.44%)
Jan 16, 2015 55.34 57.00 55.07 57.00 2,248,908 +1.34(+2.41%)
Jan 15, 2015 52.83 55.76 52.81 55.66 2,423,133 +4.06(+7.87%)
Jan 14, 2015 51.43 51.75 51.06 51.60 598,023 -0.24(-0.46%)
Jan 13, 2015 52.70 52.78 51.33 51.84 561,956 -0.25(-0.48%)
Jan 12, 2015 52.88 52.88 51.88 52.09 724,798 -0.47(-0.89%)
Jan 09, 2015 52.71 53.03 52.00 52.56 605,082 -0.17(-0.32%)
Jan 08, 2015 52.66 53.20 52.39 52.73 1,369,386 +1.06(+2.05%)
Jan 07, 2015 50.42 51.96 50.26 51.67 821,187 +1.74(+3.48%)
Jan 06, 2015 50.67 50.94 49.32 49.93 849,527 -1.52(-2.95%)
Jan 05, 2015 51.36 51.83 51.01 51.45 710,110 -0.53(-1.02%)
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