Financial News

Hdfc Bank Ltd ADR (NY: HDB )

55.97 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.958 4.964 4.837 4.923 553,495 -0.01(-0.26%)
Mar 30, 2006 4.964 5.032 4.910 4.936 1,923,951 -0.01(-0.20%)
Mar 29, 2006 4.865 4.962 4.856 4.946 1,124,703 +0.10(+2.13%)
Mar 28, 2006 4.892 4.892 4.843 4.843 1,212,155 -0.03(-0.70%)
Mar 27, 2006 4.885 4.896 4.851 4.877 611,059 +0.02(+0.41%)
Mar 24, 2006 4.854 4.886 4.833 4.857 559,030 +0.01(+0.13%)
Mar 23, 2006 4.788 4.918 4.788 4.851 2,512,871 -0.02(-0.50%)
Mar 22, 2006 4.842 4.877 4.828 4.875 1,570,821 +0.03(+0.67%)
Mar 21, 2006 4.924 4.957 4.820 4.843 1,532,076 -0.10(-2.10%)
Mar 20, 2006 4.923 4.954 4.874 4.947 777,108 +0.03(+0.62%)
Mar 17, 2006 4.902 4.916 4.836 4.916 830,243 +0.04(+0.85%)
Mar 16, 2006 4.797 4.893 4.790 4.874 4,038,305 +0.09(+1.85%)
Mar 15, 2006 4.779 4.801 4.751 4.786 2,116,568 +0.01(+0.15%)
Mar 14, 2006 4.756 4.792 4.734 4.779 1,721,372 +0.01(+0.28%)
Mar 13, 2006 4.797 4.806 4.756 4.765 1,888,527 +0.02(+0.32%)
Mar 10, 2006 4.769 4.788 4.743 4.750 2,434,274 +0.01(+0.19%)
Mar 09, 2006 4.887 4.902 4.741 4.741 1,991,477 -0.10(-2.09%)
Mar 08, 2006 4.755 4.868 4.729 4.842 4,958,215 +0.09(+1.84%)
Mar 07, 2006 4.878 4.878 4.732 4.754 3,798,088 -0.17(-3.52%)
Mar 06, 2006 5.036 5.036 4.899 4.928 1,751,260 -0.10(-1.91%)
Mar 03, 2006 4.956 5.032 4.889 5.024 1,321,748 +0.07(+1.39%)
Mar 02, 2006 4.958 5.055 4.946 4.955 1,375,990 -0.01(-0.25%)
Mar 01, 2006 4.878 4.968 4.852 4.968 1,993,691 +0.16(+3.38%)
Feb 28, 2006 4.881 4.943 4.780 4.805 1,880,778 -0.08(-1.55%)
Feb 27, 2006 4.836 4.912 4.836 4.881 1,589,640 +0.05(+1.05%)
Feb 24, 2006 4.711 4.833 4.652 4.830 2,491,838 +0.07(+1.36%)
Feb 23, 2006 4.878 4.878 4.707 4.765 4,858,586 -0.11(-2.31%)
Feb 22, 2006 5.081 5.082 4.842 4.878 5,182,934 -0.20(-4.00%)
Feb 21, 2006 5.131 5.146 5.081 5.081 5,268,173 -0.05(-1.04%)
Feb 17, 2006 5.175 5.217 5.130 5.135 6,460,403 -0.04(-0.77%)
Feb 16, 2006 5.082 5.192 5.077 5.174 1,170,090 +0.11(+2.27%)
Feb 15, 2006 5.176 5.176 5.059 5.060 2,863,787 -0.11(-2.17%)
Feb 14, 2006 5.115 5.211 5.104 5.172 2,447,558 +0.06(+1.09%)
Feb 13, 2006 5.119 5.261 5.095 5.116 3,940,890 -0.00(-0.07%)
Feb 10, 2006 5.224 5.240 5.061 5.119 1,684,841 -0.08(-1.58%)
Feb 09, 2006 5.140 5.246 5.140 5.201 969,724 +0.10(+1.95%)
Feb 08, 2006 5.048 5.108 5.001 5.102 777,108 +0.03(+0.62%)
Feb 07, 2006 5.186 5.186 5.005 5.071 1,687,055 -0.06(-1.11%)
Feb 06, 2006 5.149 5.171 5.071 5.127 1,759,009 +0.04(+0.78%)
Feb 03, 2006 5.096 5.188 4.973 5.088 1,776,721 -0.01(-0.14%)
Feb 02, 2006 5.311 5.311 5.076 5.095 2,784,084 -0.22(-4.07%)
Feb 01, 2006 5.319 5.367 5.262 5.311 3,129,465 -0.06(-1.09%)
Jan 31, 2006 5.176 5.393 5.154 5.370 1,570,821 +0.23(+4.56%)
Jan 30, 2006 5.219 5.228 5.059 5.136 1,601,816 -0.03(-0.63%)
Jan 27, 2006 5.193 5.295 5.122 5.168 2,133,172 -0.02(-0.35%)
Jan 26, 2006 5.140 5.186 5.050 5.186 2,908,067 +0.22(+4.48%)
Jan 25, 2006 4.879 4.980 4.878 4.964 3,950,853 +0.08(+1.68%)
Jan 24, 2006 4.780 4.903 4.780 4.882 1,730,227 +0.08(+1.66%)
Jan 23, 2006 4.720 4.825 4.718 4.802 1,105,884 +0.05(+1.01%)
Jan 20, 2006 4.866 4.903 4.752 4.754 1,443,517 -0.11(-2.30%)
Jan 19, 2006 4.787 4.890 4.772 4.866 1,239,830 +0.14(+3.02%)
Jan 18, 2006 4.725 4.779 4.720 4.724 2,751,981 -0.08(-1.71%)
Jan 17, 2006 4.865 4.869 4.788 4.806 1,424,698 -0.08(-1.57%)
Jan 13, 2006 4.902 4.963 4.862 4.883 801,461 -0.02(-0.39%)
Jan 12, 2006 4.934 4.998 4.883 4.902 1,322,855 -0.03(-0.62%)
Jan 11, 2006 4.878 4.940 4.851 4.932 1,245,365 +0.03(+0.52%)
Jan 10, 2006 4.946 4.946 4.843 4.907 2,143,135 -0.12(-2.41%)
Jan 09, 2006 4.915 5.028 4.865 5.028 3,408,427 +0.10(+2.02%)
Jan 06, 2006 4.880 4.949 4.878 4.929 1,709,195 +0.09(+1.87%)
Jan 05, 2006 4.810 4.855 4.793 4.838 766,038 +0.02(+0.32%)
Jan 04, 2006 4.729 4.833 4.729 4.823 1,306,250 +0.09(+1.89%)
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