Financial News

Hdfc Bank Ltd ADR (NY: HDB )

63.46 +0.47 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.830 4.858 4.826 4.849 995,781 +0.00(+0.00%)
Sep 29, 2005 4.830 4.886 4.800 4.849 1,174,241 +0.00(+0.00%)
Sep 28, 2005 4.833 4.886 4.833 4.849 1,829,999 +0.04(+0.91%)
Sep 27, 2005 4.801 4.821 4.792 4.805 1,343,196 +0.03(+0.55%)
Sep 26, 2005 4.782 4.843 4.746 4.779 819,434 +0.01(+0.24%)
Sep 23, 2005 4.767 4.805 4.735 4.767 2,592,411 -0.01(-0.20%)
Sep 22, 2005 4.830 4.830 4.683 4.777 2,722,296 -0.19(-3.83%)
Sep 21, 2005 4.972 5.016 4.925 4.967 1,719,122 -0.01(-0.29%)
Sep 20, 2005 4.863 4.991 4.840 4.981 1,918,701 +0.19(+3.93%)
Sep 19, 2005 4.877 4.883 4.770 4.793 1,149,953 -0.02(-0.39%)
Sep 16, 2005 4.650 4.828 4.650 4.812 2,693,784 +0.17(+3.69%)
Sep 15, 2005 4.618 4.649 4.588 4.640 2,540,668 +0.07(+1.51%)
Sep 14, 2005 4.565 4.588 4.556 4.571 2,114,056 +0.03(+0.65%)
Sep 13, 2005 4.556 4.556 4.531 4.542 1,208,032 +0.01(+0.13%)
Sep 12, 2005 4.555 4.556 4.501 4.536 1,877,518 +0.00(+0.10%)
Sep 09, 2005 4.556 4.569 4.524 4.531 1,616,693 +0.03(+0.61%)
Sep 08, 2005 4.546 4.546 4.498 4.504 458,291 +0.01(+0.23%)
Sep 07, 2005 4.475 4.512 4.463 4.493 1,465,689 +0.01(+0.13%)
Sep 06, 2005 4.498 4.535 4.469 4.488 1,934,540 -0.01(-0.13%)
Sep 02, 2005 4.451 4.506 4.450 4.493 549,105 -0.01(-0.27%)
Sep 01, 2005 4.535 4.541 4.494 4.506 938,759 -0.03(-0.65%)
Aug 31, 2005 4.565 4.567 4.524 4.535 1,100,322 -0.02(-0.33%)
Aug 30, 2005 4.523 4.569 4.515 4.550 656,814 +0.01(+0.19%)
Aug 29, 2005 4.456 4.542 4.450 4.542 956,710 +0.06(+1.42%)
Aug 26, 2005 4.484 4.503 4.366 4.478 705,389 -0.02(-0.53%)
Aug 25, 2005 4.424 4.502 4.357 4.502 1,831,055 +0.12(+2.86%)
Aug 24, 2005 4.479 4.493 4.323 4.377 2,193,254 -0.10(-2.30%)
Aug 23, 2005 4.664 4.664 4.453 4.480 1,423,450 -0.22(-4.69%)
Aug 22, 2005 4.688 4.759 4.664 4.701 865,897 +0.02(+0.49%)
Aug 19, 2005 4.631 4.678 4.594 4.678 814,154 +0.05(+1.02%)
Aug 18, 2005 4.675 4.675 4.569 4.631 727,564 -0.03(-0.55%)
Aug 17, 2005 4.650 4.665 4.593 4.656 724,396 +0.03(+0.55%)
Aug 16, 2005 4.758 4.758 4.631 4.631 424,500 -0.13(-2.67%)
Aug 15, 2005 4.759 4.796 4.735 4.758 288,280 +0.02(+0.48%)
Aug 12, 2005 4.825 4.830 4.735 4.735 821,546 -0.08(-1.61%)
Aug 11, 2005 4.877 4.883 4.792 4.813 1,048,580 -0.05(-1.07%)
Aug 10, 2005 4.825 4.901 4.787 4.865 980,998 +0.11(+2.23%)
Aug 09, 2005 4.648 4.759 4.640 4.759 1,155,233 +0.13(+2.91%)
Aug 08, 2005 4.638 4.676 4.594 4.624 780,363 -0.06(-1.19%)
Aug 05, 2005 4.830 4.830 4.546 4.680 2,982,065 -0.15(-3.02%)
Aug 04, 2005 4.939 4.948 4.820 4.826 984,166 -0.09(-1.81%)
Aug 03, 2005 4.901 4.929 4.869 4.915 488,915 +0.01(+0.29%)
Aug 02, 2005 4.795 4.901 4.795 4.901 1,279,838 +0.11(+2.23%)
Aug 01, 2005 4.787 4.829 4.733 4.794 1,707,506 -0.02(-0.35%)
Jul 29, 2005 4.803 4.858 4.716 4.811 1,448,793 +0.01(+0.16%)
Jul 28, 2005 4.825 4.863 4.772 4.803 2,840,565 +0.01(+0.30%)
Jul 27, 2005 4.991 4.991 4.779 4.789 1,468,857 -0.04(-0.75%)
Jul 26, 2005 4.763 4.924 4.738 4.825 2,138,343 +0.02(+0.49%)
Jul 25, 2005 4.683 4.804 4.670 4.801 3,144,685 +0.26(+5.63%)
Jul 22, 2005 4.413 4.611 4.412 4.546 1,671,603 +0.15(+3.45%)
Jul 21, 2005 4.583 4.626 4.356 4.394 1,921,869 -0.20(-4.27%)
Jul 20, 2005 4.560 4.590 4.541 4.590 1,373,819 +0.08(+1.72%)
Jul 19, 2005 4.428 4.545 4.386 4.512 1,287,230 +0.15(+3.45%)
Jul 18, 2005 4.342 4.380 4.342 4.362 1,625,141 +0.04(+1.01%)
Jul 15, 2005 4.456 4.456 4.285 4.318 2,619,866 -0.14(-3.08%)
Jul 14, 2005 4.475 4.491 4.440 4.456 1,816,272 -0.01(-0.28%)
Jul 13, 2005 4.593 4.612 4.460 4.468 1,803,600 -0.12(-2.70%)
Jul 12, 2005 4.688 4.697 4.592 4.592 1,711,730 -0.12(-2.65%)
Jul 11, 2005 4.714 4.782 4.711 4.717 3,456,196 +0.00(+0.06%)
Jul 08, 2005 4.640 4.735 4.635 4.714 1,518,487 +0.12(+2.66%)
Jul 07, 2005 4.569 4.613 4.546 4.592 1,634,644 -0.05(-1.10%)
Jul 06, 2005 4.590 4.643 4.588 4.643 1,107,714 +0.12(+2.68%)
Jul 05, 2005 4.536 4.546 4.489 4.522 1,548,055 -0.01(-0.29%)
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