Financial News

Hdfc Bank Ltd ADR (NY: HDB )

72.95 USD +0.40 (+0.55%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 110.70 113.96 110.34 112.12 571,688 +1.51(+1.37%)
Oct 30, 2009 116.00 116.46 108.75 110.61 632,873 -6.52(-5.57%)
Oct 29, 2009 113.90 117.38 113.35 117.13 488,643 +4.56(+4.05%)
Oct 28, 2009 112.57 113.57 109.77 112.57 811,368 -1.56(-1.37%)
Oct 27, 2009 115.03 117.73 114.00 114.13 306,408 -2.46(-2.11%)
Oct 26, 2009 119.90 120.97 115.83 116.59 420,894 -1.91(-1.61%)
Oct 23, 2009 119.75 119.78 117.97 118.50 358,606 -1.44(-1.20%)
Oct 22, 2009 118.61 120.17 116.74 119.94 306,442 +2.07(+1.76%)
Oct 21, 2009 120.82 120.82 117.86 117.87 371,281 -4.09(-3.35%)
Oct 20, 2009 121.78 122.19 121.60 121.96 270,883 -3.26(-2.60%)
Oct 19, 2009 124.82 125.47 123.14 125.22 261,458 +2.03(+1.65%)
Oct 16, 2009 124.82 125.52 122.90 123.19 264,517 -3.60(-2.84%)
Oct 15, 2009 122.82 126.79 121.72 126.79 395,825 +3.53(+2.86%)
Oct 14, 2009 120.89 123.29 120.67 123.26 467,134 +3.47(+2.90%)
Oct 13, 2009 120.87 120.87 118.46 119.79 309,427 +0.32(+0.27%)
Oct 12, 2009 119.47 120.94 118.90 119.47 254,913 +2.28(+1.95%)
Oct 09, 2009 118.50 119.17 116.68 117.19 358,829 -2.01(-1.69%)
Oct 08, 2009 118.10 119.84 118.10 119.20 279,079 +1.71(+1.46%)
Oct 07, 2009 118.81 119.94 116.74 117.49 292,598 -2.76(-2.30%)
Oct 06, 2009 118.47 122.43 118.01 120.25 540,807 +4.96(+4.30%)
Oct 05, 2009 114.74 115.67 113.09 115.29 410,926 +1.60(+1.41%)
Oct 02, 2009 112.69 114.35 111.92 113.69 208,985 +0.73(+0.65%)
Oct 01, 2009 119.01 119.02 112.90 112.96 474,914 -5.41(-4.57%)
Sep 30, 2009 116.93 119.65 115.16 118.37 486,974 +3.52(+3.06%)
Sep 29, 2009 112.63 115.15 112.63 114.85 204,035 -0.30(-0.26%)
Sep 28, 2009 110.85 115.42 110.85 115.15 191,332 +2.36(+2.09%)
Sep 25, 2009 111.47 113.47 110.11 112.79 256,776 +1.11(+0.99%)
Sep 24, 2009 113.00 115.00 110.89 111.68 418,912 +0.56(+0.50%)
Sep 23, 2009 112.99 112.99 110.85 111.12 377,203 +0.71(+0.64%)
Sep 22, 2009 109.31 110.89 109.02 110.41 275,075 +2.68(+2.49%)
Sep 21, 2009 105.03 107.87 105.03 107.73 265,091 -0.81(-0.75%)
Sep 18, 2009 108.46 109.35 108.36 108.54 270,481 -0.25(-0.23%)
Sep 17, 2009 107.99 109.89 107.41 108.79 261,906 +1.29(+1.20%)
Sep 16, 2009 107.17 109.38 106.70 107.50 393,990 +1.07(+1.01%)
Sep 15, 2009 105.48 106.88 104.38 106.43 294,830 +1.63(+1.56%)
Sep 14, 2009 101.63 105.00 101.53 104.80 224,255 +0.83(+0.80%)
Sep 11, 2009 102.22 104.99 102.22 103.97 393,261 +0.38(+0.37%)
Sep 10, 2009 102.48 104.08 102.11 103.59 329,679 +0.07(+0.07%)
Sep 09, 2009 101.49 103.81 101.12 103.52 352,145 +1.40(+1.37%)
Sep 08, 2009 101.19 102.37 99.47 102.12 439,896 +2.65(+2.66%)
Sep 04, 2009 96.67 100.07 96.67 99.47 375,401 +3.02(+3.13%)
Sep 03, 2009 97.95 97.95 95.68 96.45 271,889 +0.42(+0.44%)
Sep 02, 2009 94.50 97.00 94.50 96.03 264,301 +0.96(+1.01%)
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