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 (%)
Sep 30, 2008 7.229 7.745 7.229 7.674 3,502,969 +0.80(+11.57%)
Sep 29, 2008 7.769 8.110 6.504 6.878 7,584,830 -1.39(-16.78%)
Sep 26, 2008 8.175 8.416 8.040 8.265 0 -0.35(-4.04%)
Sep 25, 2008 8.451 8.661 8.371 8.613 5,926,941 +0.06(+0.72%)
Sep 24, 2008 8.258 8.627 8.153 8.551 3,810,547 +0.27(+3.23%)
Sep 23, 2008 7.615 8.284 7.606 8.284 4,333,546 +0.45(+5.72%)
Sep 22, 2008 7.874 8.237 7.769 7.836 8,902,727 -0.36(-4.37%)
Sep 19, 2008 8.311 8.391 7.929 8.193 0 +0.57(+7.41%)
Sep 18, 2008 7.141 7.811 6.802 7.628 11,163,772 +0.67(+9.71%)
Sep 17, 2008 7.214 7.214 6.686 6.953 9,609,985 -0.39(-5.27%)
Sep 16, 2008 7.014 7.375 6.839 7.340 14,630,975 +0.26(+3.73%)
Sep 15, 2008 7.381 7.484 7.007 7.076 10,043,152 -0.83(-10.48%)
Sep 12, 2008 7.767 7.993 7.611 7.904 5,167,710 +0.03(+0.36%)
Sep 11, 2008 7.692 7.886 7.498 7.876 7,614,486 -0.13(-1.66%)
Sep 10, 2008 7.913 8.174 7.778 8.009 5,600,577 +0.16(+1.98%)
Sep 09, 2008 8.351 8.447 7.821 7.854 9,784,835 -0.65(-7.61%)
Sep 08, 2008 8.659 8.659 8.279 8.501 11,106,231 +0.33(+4.07%)
Sep 05, 2008 7.921 8.241 7.859 8.168 0 +0.01(+0.09%)
Sep 04, 2008 8.357 8.486 8.067 8.161 7,460,193 -0.42(-4.87%)
Sep 03, 2008 8.519 8.716 8.499 8.578 3,924,047 -0.02(-0.25%)
Sep 02, 2008 8.382 8.760 8.382 8.600 10,348,073 +0.43(+5.21%)
Aug 29, 2008 8.192 8.328 8.137 8.174 0 -0.03(-0.39%)
Aug 28, 2008 7.905 8.248 7.905 8.206 8,353,758 +0.20(+2.47%)
Aug 27, 2008 7.886 8.009 7.850 8.008 4,864,128 +0.06(+0.80%)
Aug 26, 2008 7.768 8.085 7.765 7.945 5,492,646 +0.28(+3.67%)
Aug 25, 2008 7.669 7.780 7.616 7.664 7,783,502 -0.06(-0.80%)
Aug 22, 2008 7.610 7.757 7.601 7.725 5,039,277 +0.20(+2.64%)
Aug 21, 2008 7.338 7.560 7.338 7.527 4,556,705 -0.23(-2.95%)
Aug 20, 2008 7.607 7.848 7.564 7.755 4,317,672 +0.28(+3.68%)
Aug 19, 2008 7.490 7.519 7.356 7.480 5,722,380 +0.00(+0.01%)
Aug 18, 2008 7.797 7.797 7.421 7.479 5,546,512 -0.17(-2.26%)
Aug 15, 2008 7.659 7.702 7.500 7.651 0 +0.06(+0.82%)
Aug 14, 2008 7.628 7.692 7.481 7.589 9,319,090 -0.06(-0.81%)
Aug 13, 2008 7.899 7.925 7.502 7.651 10,419,275 -0.32(-4.02%)
Aug 12, 2008 8.220 8.220 7.926 7.972 7,936,366 -0.44(-5.26%)
Aug 11, 2008 8.382 8.626 8.365 8.415 6,704,117 +0.08(+0.98%)
Aug 08, 2008 8.161 8.473 8.099 8.333 11,025,121 +0.43(+5.49%)
Aug 07, 2008 7.931 8.263 7.798 7.900 13,326,737 -0.14(-1.70%)
Aug 06, 2008 7.936 8.061 7.816 8.036 6,974,965 -0.01(-0.09%)
Aug 05, 2008 7.697 8.067 7.658 8.043 10,639,135 +0.84(+11.63%)
Aug 04, 2008 7.136 7.307 6.974 7.205 10,096,808 +0.01(+0.11%)
Aug 01, 2008 7.232 7.272 7.033 7.197 9,990,404 +0.13(+1.91%)
Jul 31, 2008 7.096 7.231 6.937 7.062 9,410,926 -0.18(-2.51%)
Jul 30, 2008 7.432 7.547 7.104 7.244 8,418,971 -0.15(-2.03%)
Jul 29, 2008 7.394 7.426 6.865 7.394 13,645,053 +0.13(+1.78%)
Jul 28, 2008 7.323 7.642 7.236 7.265 9,777,274 -0.23(-3.12%)
Jul 25, 2008 7.567 7.570 7.324 7.499 8,670,458 -0.12(-1.61%)
Jul 24, 2008 8.098 8.130 7.542 7.622 11,549,471 -0.69(-8.27%)
Jul 23, 2008 7.904 8.309 7.805 8.309 20,696,302 +0.54(+6.99%)
Jul 22, 2008 6.912 7.842 6.876 7.766 21,079,022 +0.69(+9.82%)
Jul 21, 2008 7.161 7.295 7.014 7.071 10,940,990 +0.12(+1.66%)
Jul 18, 2008 6.967 7.062 6.792 6.956 18,712,160 +0.13(+1.92%)
Jul 17, 2008 6.473 6.847 6.265 6.825 18,897,382 +0.44(+6.95%)
Jul 16, 2008 5.949 6.382 5.813 6.381 17,657,162 +0.39(+6.51%)
Jul 15, 2008 5.865 6.190 5.528 5.991 19,895,978 -0.26(-4.23%)
Jul 14, 2008 6.523 6.588 6.235 6.256 6,872,767 -0.17(-2.70%)
Jul 11, 2008 6.595 6.596 6.249 6.429 11,514,944 -0.23(-3.43%)
Jul 10, 2008 6.750 6.793 6.495 6.658 9,940,711 +0.03(+0.46%)
Jul 09, 2008 6.892 7.033 6.625 6.627 13,424,363 -0.11(-1.60%)
Jul 08, 2008 6.442 6.775 6.251 6.734 9,334,499 +0.29(+4.56%)
Jul 07, 2008 6.388 6.549 6.257 6.441 8,515,280 +0.00(+0.06%)
Jul 04, 2008 6.250 6.536 6.186 6.437 8,812,552 +0.00(+0.00%)
Jul 03, 2008 6.250 6.536 6.186 6.437 8,812,552 +0.08(+1.21%)
Jul 02, 2008 6.469 6.717 6.360 6.360 11,269,756 +0.11(+1.79%)
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