Financial News

Hdfc Bank Ltd ADR (NY: HDB )

75.11 USD -0.59 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 175.33 176.20 172.39 172.96 274,771 -1.97(-1.13%)
Oct 28, 2010 170.29 175.55 169.52 174.93 323,195 +6.98(+4.16%)
Oct 27, 2010 171.30 171.30 167.71 167.95 303,645 -3.86(-2.25%)
Oct 25, 2010 177.12 177.35 171.50 171.81 368,698 -4.64(-2.63%)
Oct 22, 2010 172.57 178.10 172.57 176.45 257,824 -1.36(-0.76%)
Oct 21, 2010 181.96 181.96 176.05 177.81 457,467 -1.52(-0.85%)
Oct 20, 2010 181.96 181.96 179.00 179.33 223,537 -0.08(-0.04%)
Oct 19, 2010 186.05 186.60 178.12 179.41 259,821 -7.22(-3.87%)
Oct 18, 2010 184.48 186.65 183.81 186.63 145,342 +1.71(+0.92%)
Oct 15, 2010 186.00 186.69 184.00 184.92 174,293 -2.16(-1.15%)
Oct 14, 2010 187.56 187.56 184.65 187.08 205,677 -1.39(-0.74%)
Oct 13, 2010 187.03 190.10 186.00 188.47 300,073 +4.02(+2.18%)
Oct 12, 2010 184.15 185.22 182.96 184.45 236,270 -1.14(-0.61%)
Oct 11, 2010 186.30 187.01 184.67 185.59 202,951 -1.64(-0.88%)
Oct 08, 2010 187.23 188.55 186.65 187.23 174,851 +0.06(+0.03%)
Oct 07, 2010 187.61 188.40 186.13 187.17 114,822 -0.44(-0.23%)
Oct 06, 2010 189.63 190.19 187.09 187.61 259,759 -2.22(-1.17%)
Oct 05, 2010 185.64 191.43 185.64 189.83 180,801 +2.84(+1.52%)
Oct 04, 2010 184.72 187.05 184.69 186.99 206,330 -0.67(-0.36%)
Oct 01, 2010 187.66 189.00 186.37 187.66 282,690 +3.29(+1.78%)
Sep 30, 2010 184.01 185.92 183.32 184.37 265,092 +1.60(+0.88%)
Sep 29, 2010 179.74 183.24 179.74 182.77 174,176 +1.78(+0.98%)
Sep 28, 2010 181.58 182.24 179.36 180.99 313,131 +0.46(+0.25%)
Sep 27, 2010 182.49 182.94 180.46 180.53 201,475 -3.61(-1.96%)
Sep 24, 2010 182.35 184.98 181.76 184.14 311,059 +4.99(+2.79%)
Sep 23, 2010 179.95 181.24 178.96 179.15 242,374 -1.79(-0.99%)
Sep 22, 2010 183.25 185.23 180.03 180.94 298,451 -1.20(-0.66%)
Sep 21, 2010 184.50 185.94 181.21 182.14 276,066 -2.98(-1.61%)
Sep 20, 2010 183.99 185.81 183.99 185.12 307,352 +3.01(+1.65%)
Sep 17, 2010 182.11 182.99 179.97 182.11 320,271 +4.05(+2.27%)
Sep 15, 2010 177.95 179.00 177.55 178.06 217,106 +1.78(+1.01%)
Sep 14, 2010 175.77 178.21 175.77 176.28 289,397 +0.34(+0.19%)
Sep 13, 2010 172.09 176.65 171.04 175.94 291,820 +7.38(+4.38%)
Sep 10, 2010 167.36 168.98 165.73 168.56 130,727 +1.61(+0.96%)
Sep 09, 2010 168.71 168.71 165.74 166.95 139,359 +1.88(+1.14%)
Sep 08, 2010 164.70 165.84 164.25 165.07 275,687 +1.59(+0.97%)
Sep 07, 2010 168.02 168.02 162.94 163.48 271,843 -6.10(-3.60%)
Sep 03, 2010 169.39 169.70 166.51 169.58 222,352 +2.22(+1.33%)
Sep 02, 2010 166.11 167.54 165.82 167.36 215,842 +0.92(+0.55%)
Sep 01, 2010 163.53 166.55 162.59 166.44 284,887 +7.12(+4.47%)
Aug 31, 2010 159.27 162.32 158.56 159.32 500 -0.57(-0.36%)
Aug 30, 2010 161.32 161.32 159.01 159.89 285,943 -2.58(-1.59%)
Aug 27, 2010 160.71 162.59 158.01 162.47 269,679 +2.81(+1.76%)
Aug 26, 2010 162.13 163.50 159.31 159.66 269,579 -2.10(-1.30%)
Aug 25, 2010 162.87 163.37 159.54 161.76 233,564 -0.13(-0.08%)
Aug 24, 2010 161.92 164.00 161.00 161.89 287,526 -1.48(-0.91%)
Aug 23, 2010 165.80 166.00 163.17 163.37 162,326 -2.42(-1.46%)
Aug 20, 2010 167.97 168.96 163.81 165.79 190,683 -2.56(-1.52%)
Aug 19, 2010 168.24 172.11 167.00 168.35 431,813 +1.90(+1.14%)
Aug 18, 2010 161.79 167.40 161.78 166.45 304,230 +7.12(+4.47%)
Aug 17, 2010 161.01 162.49 159.32 159.33 184,181 +0.83(+0.52%)
Aug 16, 2010 158.30 159.55 158.06 158.50 190,910 -0.06(-0.04%)
Aug 13, 2010 158.56 159.43 157.33 158.56 127,258 +0.26(+0.16%)
Aug 12, 2010 156.01 158.71 156.01 158.30 141,958 +0.70(+0.44%)
Aug 11, 2010 159.59 159.63 155.98 157.60 276,088 -4.16(-2.57%)
Aug 10, 2010 161.03 162.18 159.50 161.76 393,476 +0.03(+0.02%)
Aug 09, 2010 162.01 163.00 161.35 161.73 172,071 +0.10(+0.06%)
Aug 06, 2010 161.63 161.73 158.86 161.63 170,581 -0.74(-0.46%)
Aug 05, 2010 160.45 163.01 160.01 162.37 233,804 +0.23(+0.14%)
Aug 04, 2010 162.25 163.09 160.66 162.14 246,692 +0.40(+0.25%)
Aug 03, 2010 165.60 165.65 161.23 161.74 414,147 -3.66(-2.21%)
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