Financial News

Hdfc Bank Ltd ADR (NY: HDB )

63.46 +0.47 (+0.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.190 3.360 3.189 3.331 1,496,310 +0.15(+4.70%)
Oct 28, 2004 3.214 3.230 3.154 3.181 968,324 -0.03(-1.03%)
Oct 27, 2004 3.106 3.267 3.095 3.214 927,142 +0.15(+4.95%)
Oct 26, 2004 3.002 3.077 3.000 3.063 1,061,250 +0.07(+2.34%)
Oct 25, 2004 3.029 3.029 2.968 2.993 767,690 -0.05(-1.77%)
Oct 22, 2004 3.047 3.071 3.018 3.046 696,940 -0.02(-0.49%)
Oct 21, 2004 3.009 3.065 2.888 3.062 2,439,291 +0.05(+1.79%)
Oct 20, 2004 3.091 3.091 2.997 3.008 1,297,787 -0.08(-2.70%)
Oct 19, 2004 3.114 3.172 3.078 3.091 374,869 -0.02(-0.58%)
Oct 18, 2004 3.101 3.125 3.077 3.109 730,731 -0.04(-1.35%)
Oct 15, 2004 3.120 3.160 3.099 3.152 364,309 +0.05(+1.77%)
Oct 14, 2004 3.116 3.117 3.073 3.097 421,332 -0.03(-0.91%)
Oct 13, 2004 3.144 3.163 3.106 3.125 212,250 +0.00(+0.15%)
Oct 12, 2004 3.129 3.148 3.082 3.120 272,440 -0.01(-0.27%)
Oct 11, 2004 3.168 3.168 3.115 3.129 146,779 -0.02(-0.60%)
Oct 08, 2004 3.102 3.149 3.102 3.148 231,257 +0.05(+1.50%)
Oct 07, 2004 3.110 3.123 3.078 3.101 250,265 -0.01(-0.27%)
Oct 06, 2004 3.078 3.123 3.073 3.110 349,526 +0.01(+0.37%)
Oct 05, 2004 3.180 3.180 3.087 3.099 639,918 -0.08(-2.42%)
Oct 04, 2004 3.154 3.196 3.150 3.175 410,772 -0.00(-0.06%)
Oct 01, 2004 3.130 3.200 3.124 3.177 334,742 -0.04(-1.18%)
Sep 30, 2004 3.030 3.215 3.030 3.215 379,093 +0.18(+5.90%)
Sep 29, 2004 3.030 3.036 2.995 3.036 630,414 +0.01(+0.19%)
Sep 28, 2004 3.006 3.030 3.003 3.030 208,026 +0.02(+0.50%)
Sep 27, 2004 3.028 3.029 2.964 3.015 750,795 -0.01(-0.44%)
Sep 24, 2004 3.082 3.082 2.951 3.028 465,682 -0.05(-1.72%)
Sep 23, 2004 3.029 3.125 3.011 3.082 737,067 +0.03(+0.87%)
Sep 22, 2004 2.935 3.073 2.921 3.055 667,373 +0.14(+4.94%)
Sep 21, 2004 2.888 2.911 2.860 2.911 98,205 +0.01(+0.26%)
Sep 20, 2004 2.835 2.982 2.832 2.903 469,906 +0.08(+2.89%)
Sep 17, 2004 2.810 2.822 2.810 2.822 180,570 +0.02(+0.78%)
Sep 16, 2004 2.813 2.813 2.784 2.800 734,955 -0.01(-0.44%)
Sep 15, 2004 2.772 2.818 2.770 2.813 138,332 +0.05(+1.99%)
Sep 14, 2004 2.757 2.778 2.744 2.758 160,507 -0.01(-0.51%)
Sep 13, 2004 2.766 2.776 2.756 2.772 23,231 -0.01(-0.31%)
Sep 10, 2004 2.784 2.784 2.729 2.780 111,932 +0.01(+0.24%)
Sep 09, 2004 2.767 2.794 2.767 2.774 107,708 -0.03(-1.01%)
Sep 08, 2004 2.711 2.812 2.711 2.802 513,201 +0.11(+3.90%)
Sep 07, 2004 2.704 2.704 2.683 2.697 154,171 -0.00(-0.07%)
Sep 03, 2004 2.695 2.710 2.695 2.699 46,462 +0.01(+0.32%)
Sep 02, 2004 2.685 2.703 2.684 2.690 185,850 -0.01(-0.49%)
Sep 01, 2004 2.671 2.742 2.671 2.704 385,429 +0.04(+1.56%)
Aug 31, 2004 2.647 2.669 2.632 2.662 158,395 -0.01(-0.32%)
Aug 30, 2004 2.666 2.673 2.657 2.671 145,723 +0.02(+0.89%)
Aug 27, 2004 2.652 2.652 2.628 2.647 58,078 -0.00(-0.18%)
Aug 26, 2004 2.604 2.657 2.604 2.652 182,682 +0.05(+1.78%)
Aug 25, 2004 2.623 2.624 2.598 2.605 969,380 -0.02(-0.69%)
Aug 24, 2004 2.624 2.642 2.597 2.623 233,369 +0.00(+0.00%)
Aug 23, 2004 2.628 2.634 2.604 2.623 312,567 +0.00(+0.04%)
Aug 20, 2004 2.595 2.630 2.595 2.622 235,481 -0.02(-0.65%)
Aug 19, 2004 2.618 2.645 2.618 2.639 196,410 +0.03(+1.27%)
Aug 18, 2004 2.603 2.618 2.595 2.606 657,869 +0.00(+0.04%)
Aug 17, 2004 2.612 2.620 2.603 2.605 458,291 -0.00(-0.18%)
Aug 16, 2004 2.576 2.618 2.564 2.610 280,888 +0.02(+0.77%)
Aug 13, 2004 2.580 2.595 2.566 2.590 420,276 +0.01(+0.40%)
Aug 12, 2004 2.574 2.580 2.564 2.580 79,197 +0.01(+0.37%)
Aug 11, 2004 2.564 2.577 2.552 2.570 206,970 +0.01(+0.41%)
Aug 10, 2004 2.504 2.581 2.504 2.560 364,309 +0.07(+2.62%)
Aug 09, 2004 2.488 2.524 2.485 2.494 1,351,642 -0.01(-0.49%)
Aug 06, 2004 2.500 2.507 2.491 2.507 334,742 -0.00(-0.11%)
Aug 05, 2004 2.500 2.515 2.497 2.510 292,503 +0.03(+1.11%)
Aug 04, 2004 2.520 2.520 2.482 2.482 369,589 -0.05(-1.87%)
Aug 03, 2004 2.537 2.554 2.524 2.529 407,604 -0.03(-1.22%)
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