Financial News

Hdfc Bank Ltd ADR (NY: HDB )

72.73 USD +0.18 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 97.51 97.88 95.00 95.07 548,217 -3.44(-3.49%)
Aug 31, 2009 99.93 99.96 98.00 98.51 329,452 -0.73(-0.74%)
Aug 28, 2009 98.89 100.00 98.63 99.24 338,051 +1.59(+1.63%)
Aug 27, 2009 98.14 98.14 95.51 97.65 427,984 -0.49(-0.50%)
Aug 26, 2009 98.79 99.29 97.43 98.14 233,675 -1.09(-1.10%)
Aug 25, 2009 99.29 100.95 99.02 99.23 188,485 +0.60(+0.61%)
Aug 24, 2009 101.61 101.61 98.42 98.63 275,841 -1.95(-1.94%)
Aug 21, 2009 100.95 101.50 99.88 100.58 300,790 +0.39(+0.39%)
Aug 20, 2009 98.25 100.50 98.25 100.19 212,567 +2.44(+2.50%)
Aug 19, 2009 98.00 98.24 95.60 97.75 314,785 -0.05(-0.05%)
Aug 18, 2009 96.11 99.40 96.11 97.80 399,502 +4.00(+4.26%)
Aug 17, 2009 92.62 95.30 92.62 93.80 291,290 -3.24(-3.34%)
Aug 14, 2009 96.10 97.34 94.26 97.04 489,657 +0.57(+0.59%)
Aug 13, 2009 96.76 97.00 94.83 96.47 242,157 +1.90(+2.01%)
Aug 12, 2009 93.95 96.70 92.50 94.57 357,984 +1.70(+1.83%)
Aug 11, 2009 94.35 94.47 92.30 92.87 297,615 -2.62(-2.74%)
Aug 10, 2009 95.40 96.90 95.36 95.49 417,435 -2.96(-3.01%)
Aug 07, 2009 95.54 99.29 95.53 98.45 617,237 +0.93(+0.95%)
Aug 06, 2009 97.68 98.53 96.11 97.52 332,091 -2.68(-2.67%)
Aug 05, 2009 100.46 100.94 98.00 100.20 230,945 -0.51(-0.51%)
Aug 04, 2009 98.95 101.13 98.25 100.71 243,720 -0.34(-0.34%)
Aug 03, 2009 100.00 101.43 99.62 101.05 339,923 +3.28(+3.35%)
Jul 31, 2009 97.19 99.18 96.58 97.77 507,662 +1.61(+1.68%)
Jul 30, 2009 95.80 97.46 95.50 96.15 284,844 +3.64(+3.94%)
Jul 29, 2009 92.00 93.24 91.72 92.51 269,604 -0.17(-0.18%)
Jul 28, 2009 93.49 96.81 91.64 92.68 508,151 -1.31(-1.39%)
Jul 27, 2009 96.56 96.74 93.45 93.99 451,375 -2.03(-2.11%)
Jul 24, 2009 96.67 98.50 95.05 96.02 922 -4.19(-4.18%)
Jul 23, 2009 101.20 101.20 99.30 100.21 352,621 +1.15(+1.16%)
Jul 22, 2009 100.44 100.44 97.25 99.06 510,337 -2.34(-2.31%)
Jul 21, 2009 101.43 102.17 99.70 101.40 432,554 -0.74(-0.72%)
Jul 20, 2009 97.61 102.68 97.61 102.14 512,530 +6.33(+6.61%)
Jul 17, 2009 96.49 97.31 95.59 95.81 230,426 +1.06(+1.12%)
Jul 16, 2009 92.75 95.23 92.75 94.75 192,691 -0.50(-0.52%)
Jul 15, 2009 94.56 95.72 93.85 95.25 542,243 +3.30(+3.59%)
Jul 14, 2009 93.34 93.53 90.25 91.95 325,441 -1.97(-2.10%)
Jul 13, 2009 91.99 94.22 91.94 93.92 259,368 +2.07(+2.25%)
Jul 10, 2009 91.51 93.46 88.94 91.85 234,722 -1.23(-1.32%)
Jul 09, 2009 93.48 94.50 92.28 93.08 257,886 +1.72(+1.88%)
Jul 08, 2009 92.50 93.28 89.03 91.36 519,313 -2.58(-2.75%)
Jul 07, 2009 95.93 96.25 93.91 93.94 288,320 -1.03(-1.08%)
Jul 06, 2009 98.40 98.40 93.50 94.97 705,008 -6.99(-6.86%)
Jul 02, 2009 102.29 102.82 100.93 101.96 383,088 -2.16(-2.07%)
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