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 (%)
Mar 31, 2008 8.931 9.030 8.770 8.874 9,631,694 -0.28(-3.09%)
Mar 28, 2008 9.355 9.437 9.099 9.157 3,128,695 -0.09(-1.03%)
Mar 27, 2008 9.485 9.525 9.102 9.252 8,632,721 +0.06(+0.66%)
Mar 26, 2008 9.469 9.530 9.143 9.192 5,516,357 -0.25(-2.68%)
Mar 25, 2008 9.689 9.756 9.405 9.444 6,916,748 +0.24(+2.59%)
Mar 24, 2008 8.984 9.573 8.882 9.206 10,267,108 +0.68(+7.99%)
Mar 21, 2008 8.226 8.555 8.202 8.525 8,776,619 +0.00(+0.00%)
Mar 20, 2008 8.226 8.555 8.202 8.525 8,776,619 +0.21(+2.58%)
Mar 19, 2008 8.958 8.961 8.286 8.311 10,673,474 -0.61(-6.79%)
Mar 18, 2008 8.312 8.943 8.219 8.916 13,210,470 +0.96(+12.08%)
Mar 17, 2008 8.068 8.264 7.702 7.955 12,882,446 -0.64(-7.42%)
Mar 14, 2008 8.943 8.996 8.447 8.593 10,473,839 -0.27(-3.04%)
Mar 13, 2008 8.906 9.050 8.799 8.862 13,458,935 -0.34(-3.72%)
Mar 12, 2008 9.388 9.455 9.175 9.204 8,379,717 -0.29(-3.05%)
Mar 11, 2008 9.304 9.519 8.952 9.494 11,303,696 +1.07(+12.64%)
Mar 10, 2008 8.677 8.906 8.380 8.429 6,337,049 -0.17(-1.92%)
Mar 07, 2008 8.865 8.921 8.551 8.594 9,194,243 -0.44(-4.86%)
Mar 06, 2008 9.501 9.501 8.943 9.033 7,573,959 -0.52(-5.43%)
Mar 05, 2008 9.422 9.575 9.047 9.552 3,493,449 +0.34(+3.65%)
Mar 04, 2008 9.282 9.342 9.043 9.216 8,256,088 -0.15(-1.61%)
Mar 03, 2008 9.641 9.743 9.314 9.367 8,830,662 -0.49(-4.97%)
Feb 29, 2008 10.03 10.19 9.828 9.856 7,144,800 -0.38(-3.68%)
Feb 28, 2008 10.43 10.46 10.20 10.23 6,158,591 -0.27(-2.60%)
Feb 27, 2008 10.03 10.58 9.982 10.51 8,065,320 +0.28(+2.76%)
Feb 26, 2008 10.07 10.27 9.949 10.22 7,908,005 -0.09(-0.83%)
Feb 25, 2008 9.775 10.34 9.720 10.31 8,466,915 +0.24(+2.39%)
Feb 22, 2008 10.29 10.29 9.675 10.07 6,169,982 -0.27(-2.63%)
Feb 21, 2008 10.66 10.70 10.29 10.34 3,144,768 -0.23(-2.14%)
Feb 20, 2008 10.34 10.64 10.21 10.57 4,259,001 +0.13(+1.20%)
Feb 19, 2008 10.57 10.70 10.32 10.44 4,696,098 -0.14(-1.31%)
Feb 18, 2008 10.47 10.65 10.37 10.58 0 +0.00(+0.00%)
Feb 15, 2008 10.47 10.65 10.37 10.58 2,846,854 +0.06(+0.60%)
Feb 14, 2008 10.81 10.94 10.46 10.52 5,596,747 -0.06(-0.56%)
Feb 13, 2008 10.30 10.58 10.22 10.58 5,630,832 +0.44(+4.39%)
Feb 12, 2008 9.756 10.41 9.666 10.13 9,060,020 +0.37(+3.79%)
Feb 11, 2008 9.815 9.846 9.505 9.762 11,236,291 -0.30(-3.02%)
Feb 08, 2008 9.973 10.21 9.869 10.07 3,797,817 -0.17(-1.68%)
Feb 07, 2008 10.06 10.46 9.951 10.24 6,117,388 +0.17(+1.73%)
Feb 06, 2008 10.19 10.56 10.04 10.07 9,579,333 +0.05(+0.48%)
Feb 05, 2008 10.37 10.55 10.02 10.02 9,486,722 -0.59(-5.54%)
Feb 04, 2008 10.84 10.93 10.55 10.60 4,300,226 -0.33(-2.98%)
Feb 01, 2008 10.30 11.02 10.22 10.93 4,586,760 +0.15(+1.42%)
Jan 31, 2008 10.45 10.84 10.04 10.78 5,979,889 +0.18(+1.70%)
Jan 30, 2008 10.89 10.93 10.39 10.60 5,124,260 -0.18(-1.68%)
Jan 29, 2008 10.83 10.84 10.48 10.78 4,765,052 +0.02(+0.17%)
Jan 28, 2008 10.56 10.78 10.39 10.76 3,522,939 +0.07(+0.69%)
Jan 25, 2008 10.90 11.10 10.45 10.69 5,077,656 +0.24(+2.31%)
Jan 24, 2008 10.57 10.61 10.07 10.45 6,889,461 -0.06(-0.52%)
Jan 23, 2008 10.05 10.51 9.686 10.50 9,829,270 +0.28(+2.73%)
Jan 22, 2008 9.373 10.66 9.033 10.22 10,837,763 -0.49(-4.61%)
Jan 21, 2008 10.84 10.92 10.39 10.72 0 +0.00(+0.00%)
Jan 18, 2008 10.84 10.92 10.39 10.72 8,103,257 +0.15(+1.43%)
Jan 17, 2008 11.34 11.58 10.41 10.56 9,672,608 -0.59(-5.27%)
Jan 16, 2008 11.57 11.72 10.81 11.15 10,370,091 -0.62(-5.24%)
Jan 15, 2008 12.53 12.53 11.73 11.77 7,357,221 -0.91(-7.15%)
Jan 14, 2008 12.42 12.71 12.27 12.68 5,388,145 +0.52(+4.31%)
Jan 11, 2008 12.30 12.36 12.01 12.15 5,658,728 -0.14(-1.18%)
Jan 10, 2008 11.72 12.44 11.58 12.30 7,827,239 +0.39(+3.26%)
Jan 09, 2008 11.72 12.01 11.59 11.91 6,613,443 +0.40(+3.49%)
Jan 08, 2008 11.56 12.07 11.47 11.51 5,393,824 -0.19(-1.61%)
Jan 07, 2008 11.25 11.77 11.15 11.69 8,651,628 +0.72(+6.52%)
Jan 04, 2008 11.50 11.52 10.92 10.98 8,449,336 -0.62(-5.33%)
Jan 03, 2008 11.66 11.72 11.45 11.60 2,986,833 +0.09(+0.82%)
Jan 02, 2008 12.01 12.16 11.34 11.50 4,868,058 -0.28(-2.39%)
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