Financial News

Hdfc Bank Ltd ADR (NY: HDB )

63.78 +0.79 (+1.25%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.557 2.557 2.513 2.544 1,456,183 -0.02(-0.81%)
Jun 29, 2004 2.552 2.581 2.540 2.564 173,179 -0.05(-1.81%)
Jun 28, 2004 2.574 2.620 2.560 2.612 658,925 +0.07(+2.91%)
Jun 25, 2004 2.491 2.538 2.482 2.538 978,884 +0.00(+0.04%)
Jun 24, 2004 2.557 2.576 2.535 2.537 793,033 +0.01(+0.37%)
Jun 23, 2004 2.562 2.562 2.326 2.528 3,524,829 -0.06(-2.41%)
Jun 22, 2004 2.680 2.680 2.578 2.590 632,526 -0.09(-3.32%)
Jun 21, 2004 2.671 2.708 2.654 2.679 448,787 -0.01(-0.46%)
Jun 18, 2004 2.737 2.737 2.691 2.691 273,496 -0.07(-2.50%)
Jun 17, 2004 2.789 2.789 2.745 2.760 517,425 -0.03(-1.02%)
Jun 16, 2004 2.798 2.798 2.766 2.789 842,664 -0.00(-0.17%)
Jun 15, 2004 2.756 2.817 2.752 2.794 1,211,198 +0.05(+1.90%)
Jun 14, 2004 2.784 2.784 2.694 2.742 2,299,903 -0.05(-1.73%)
Jun 10, 2004 2.738 2.814 2.723 2.790 798,313 +0.09(+3.15%)
Jun 09, 2004 2.727 2.727 2.686 2.705 1,108,769 -0.01(-0.49%)
Jun 08, 2004 2.715 2.722 2.665 2.718 574,447 +0.00(+0.10%)
Jun 07, 2004 2.647 2.722 2.642 2.715 1,623,026 +0.11(+4.33%)
Jun 04, 2004 2.533 2.614 2.533 2.602 706,444 +0.09(+3.39%)
Jun 03, 2004 2.505 2.532 2.491 2.517 1,182,686 -0.04(-1.37%)
Jun 02, 2004 2.604 2.604 2.510 2.552 2,388,605 -0.10(-3.75%)
Jun 01, 2004 2.658 2.660 2.620 2.652 202,746 -0.03(-1.13%)
May 28, 2004 2.604 2.689 2.577 2.682 3,084,489 +0.02(+0.57%)
May 27, 2004 2.663 2.697 2.619 2.667 2,769,810 +0.02(+0.72%)
May 26, 2004 2.661 2.661 2.618 2.648 567,056 -0.04(-1.38%)
May 25, 2004 2.517 2.693 2.493 2.685 5,507,942 +0.18(+7.18%)
May 24, 2004 2.552 2.642 2.505 2.505 670,541 +0.04(+1.42%)
May 21, 2004 2.462 2.496 2.460 2.470 364,309 -0.01(-0.42%)
May 20, 2004 2.538 2.556 2.439 2.480 769,802 -0.02(-0.95%)
May 19, 2004 2.528 2.571 2.489 2.504 1,356,922 +0.02(+0.99%)
May 18, 2004 2.405 2.557 2.367 2.479 3,362,209 +0.31(+14.12%)
May 17, 2004 2.273 2.273 1.856 2.172 7,620,938 -0.29(-11.70%)
May 14, 2004 2.746 2.746 2.457 2.460 2,529,049 -0.35(-12.53%)
May 13, 2004 2.779 2.836 2.777 2.813 265,048 +0.04(+1.54%)
May 12, 2004 2.841 2.841 2.723 2.770 589,231 -0.07(-2.43%)
May 11, 2004 2.781 2.880 2.781 2.839 519,537 +0.03(+1.22%)
May 10, 2004 2.899 2.899 2.794 2.805 495,250 -0.12(-4.02%)
May 07, 2004 2.963 2.963 2.921 2.922 290,391 -0.04(-1.34%)
May 06, 2004 3.100 3.100 2.960 2.962 604,015 -0.13(-4.31%)
May 05, 2004 2.936 3.135 2.936 3.096 968,324 +0.15(+5.11%)
May 04, 2004 2.746 2.945 2.746 2.945 457,235 +0.10(+3.60%)
May 03, 2004 2.746 2.917 2.689 2.843 1,251,325 +0.10(+3.52%)
Apr 30, 2004 2.826 2.826 2.746 2.746 653,645 -0.10(-3.62%)
Apr 29, 2004 2.957 2.957 2.818 2.850 519,537 -0.11(-3.59%)
Apr 28, 2004 2.937 2.964 2.916 2.956 520,593 -0.00(-0.16%)
Apr 27, 2004 2.926 2.968 2.926 2.960 427,668 +0.03(+0.87%)
Apr 26, 2004 2.964 2.964 2.926 2.935 210,138 -0.02(-0.64%)
Apr 23, 2004 2.841 2.955 2.841 2.954 614,574 +0.13(+4.66%)
Apr 22, 2004 2.951 2.965 2.822 2.822 1,201,694 -0.13(-4.33%)
Apr 21, 2004 2.939 2.957 2.901 2.950 384,373 +0.03(+1.00%)
Apr 20, 2004 2.926 2.978 2.917 2.921 325,238 +0.01(+0.26%)
Apr 19, 2004 2.922 2.936 2.888 2.913 185,850 -0.01(-0.29%)
Apr 16, 2004 2.857 2.983 2.857 2.921 552,272 +0.08(+2.73%)
Apr 15, 2004 2.898 2.900 2.843 2.844 424,500 -0.05(-1.64%)
Apr 14, 2004 2.936 2.936 2.869 2.891 483,634 -0.05(-1.55%)
Apr 13, 2004 2.959 2.991 2.936 2.937 553,328 +0.00(+0.03%)
Apr 12, 2004 2.841 2.969 2.841 2.936 302,007 +0.02(+0.85%)
Apr 08, 2004 2.939 2.939 2.911 2.911 135,164 -0.04(-1.38%)
Apr 07, 2004 2.942 2.972 2.874 2.952 388,597 -0.01(-0.48%)
Apr 06, 2004 2.983 3.028 2.956 2.966 598,735 +0.01(+0.22%)
Apr 05, 2004 2.959 3.004 2.931 2.959 582,895 +0.01(+0.19%)
Apr 02, 2004 2.926 2.974 2.926 2.954 774,026 +0.03(+1.07%)
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