Financial News

Hdfc Bank Ltd ADR (NY: HDB )

75.76 USD +0.08 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 119.83 121.50 117.67 118.30 454,460 +2.23(+1.92%)
Jan 28, 2010 120.66 121.34 115.15 116.07 465,234 -2.72(-2.29%)
Jan 27, 2010 123.20 123.41 117.08 118.79 567,556 -4.95(-4.00%)
Jan 26, 2010 126.04 126.45 123.36 123.74 275,100 -4.73(-3.68%)
Jan 25, 2010 128.98 129.95 126.52 128.47 212,151 +2.64(+2.10%)
Jan 22, 2010 128.56 129.78 125.83 125.83 319,832 -4.55(-3.49%)
Jan 21, 2010 134.50 134.50 129.71 130.38 295,105 -6.09(-4.46%)
Jan 20, 2010 137.76 137.76 134.64 136.47 179,754 -2.16(-1.56%)
Jan 19, 2010 132.08 138.91 132.08 138.63 465,039 +9.96(+7.74%)
Jan 15, 2010 127.04 128.67 128.67 128.67 1,094,500 -1.22(-0.94%)
Jan 14, 2010 129.31 130.30 128.78 129.89 174,260 +0.57(+0.44%)
Jan 13, 2010 130.28 130.28 127.44 129.32 316,329 +1.20(+0.94%)
Jan 12, 2010 133.30 133.46 127.23 128.12 480,599 -6.98(-5.17%)
Jan 11, 2010 137.44 137.75 134.93 135.10 200,589 -2.09(-1.52%)
Jan 08, 2010 134.02 137.50 134.02 137.19 171,161 +0.41(+0.30%)
Jan 07, 2010 133.57 136.89 133.50 136.78 294,365 +2.15(+1.60%)
Jan 06, 2010 132.50 135.10 132.50 134.63 129,224 +0.60(+0.45%)
Jan 05, 2010 132.77 134.03 132.50 134.03 190,560 +0.57(+0.43%)
Jan 04, 2010 132.75 133.48 131.63 133.46 211,612 +3.38(+2.60%)
Dec 31, 2009 129.74 130.08 130.08 130.08 314,500 +0.55(+0.42%)
Dec 30, 2009 129.50 129.82 128.40 129.53 84,783 -0.27(-0.21%)
Dec 29, 2009 130.11 131.00 129.80 129.80 103,514 -1.30(-0.99%)
Dec 28, 2009 131.35 131.35 129.85 131.10 233,795 +0.88(+0.68%)
Dec 24, 2009 131.64 131.64 129.51 130.22 97,466 +0.02(+0.02%)
Dec 23, 2009 128.92 130.69 128.57 130.20 267,898 +3.74(+2.96%)
Dec 22, 2009 123.74 126.53 123.35 126.46 275,579 +1.59(+1.27%)
Dec 21, 2009 123.99 124.91 123.19 124.87 191,946 +2.17(+1.77%)
Dec 18, 2009 123.37 124.73 121.06 122.70 318,694 -0.47(-0.38%)
Dec 17, 2009 126.92 127.88 122.57 123.17 358,497 -6.98(-5.36%)
Dec 16, 2009 129.51 131.00 128.13 130.15 255,293 +2.09(+1.63%)
Dec 15, 2009 129.70 129.71 127.59 128.06 296,035 -4.19(-3.17%)
Dec 14, 2009 131.98 132.60 131.87 132.25 173,802 +0.97(+0.74%)
Dec 11, 2009 135.00 135.08 129.90 131.28 459,963 -3.54(-2.63%)
Dec 10, 2009 135.00 135.50 133.90 134.82 236,223 +0.57(+0.42%)
Dec 09, 2009 136.80 138.09 132.81 134.25 539,783 -3.58(-2.60%)
Dec 08, 2009 138.90 139.15 137.12 137.83 282,999 -0.15(-0.11%)
Dec 07, 2009 138.06 138.89 137.24 137.98 192,762 -1.37(-0.98%)
Dec 04, 2009 140.00 140.22 136.83 139.35 250,075 +2.37(+1.73%)
Dec 03, 2009 137.76 140.33 136.56 136.98 271,029 -1.92(-1.38%)
Dec 02, 2009 139.27 139.40 137.76 138.90 172,820 +2.29(+1.68%)
Dec 01, 2009 137.19 138.30 135.53 136.61 310,804 +2.06(+1.53%)
Nov 30, 2009 134.11 135.23 133.50 134.55 340,060 +0.39(+0.29%)
Nov 27, 2009 130.55 136.40 129.01 134.16 228,516 -4.18(-3.02%)
Nov 25, 2009 136.50 138.93 136.50 138.34 220,365 +3.96(+2.95%)
Nov 24, 2009 136.38 136.38 132.46 134.38 221,016 -1.41(-1.04%)
Nov 23, 2009 135.52 137.63 135.40 135.79 248,780 +1.67(+1.25%)
Nov 20, 2009 132.38 134.14 131.57 134.12 287,545 +3.80(+2.92%)
Nov 19, 2009 133.20 133.20 128.04 130.32 313,493 -3.68(-2.75%)
Nov 18, 2009 136.00 136.00 133.43 134.00 235,760 -2.62(-1.92%)
Nov 17, 2009 136.00 136.76 134.75 136.62 181,829 +0.11(+0.08%)
Nov 16, 2009 132.86 136.90 132.86 136.51 377,947 +4.43(+3.35%)
Nov 13, 2009 130.69 132.60 129.51 132.08 468,765 +3.62(+2.82%)
Nov 12, 2009 133.00 133.00 128.00 128.46 701,264 -5.98(-4.45%)
Nov 11, 2009 131.00 134.99 131.00 134.44 408,091 +4.70(+3.62%)
Nov 10, 2009 128.90 130.08 128.20 129.74 364,111 -0.65(-0.50%)
Nov 09, 2009 123.02 131.22 123.02 130.39 695,720 +10.05(+8.35%)
Nov 06, 2009 117.74 120.90 117.71 120.34 286,282 +1.44(+1.21%)
Nov 05, 2009 117.20 119.17 117.20 118.90 159,672 +2.38(+2.04%)
Nov 04, 2009 113.80 118.78 113.77 116.52 459,869 +4.64(+4.15%)
Nov 03, 2009 111.06 112.69 110.68 111.88 224,326 -0.24(-0.21%)
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