Financial News

Hdfc Bank Ltd ADR (NY: HDB )

63.46 +0.47 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.405 2.460 2.367 2.449 375,925 +0.05(+2.13%)
Oct 30, 2003 2.309 2.410 2.309 2.398 566,000 +0.12(+5.50%)
Oct 29, 2003 2.315 2.321 2.273 2.273 362,197 -0.05(-2.12%)
Oct 28, 2003 2.301 2.417 2.295 2.322 517,425 +0.03(+1.32%)
Oct 27, 2003 2.273 2.313 2.259 2.292 364,309 +0.04(+1.64%)
Oct 24, 2003 2.255 2.305 2.240 2.255 538,544 +0.00(+0.21%)
Oct 23, 2003 2.256 2.301 2.249 2.250 2,005,287 -0.07(-2.86%)
Oct 22, 2003 2.367 2.385 2.316 2.316 940,869 -0.06(-2.36%)
Oct 21, 2003 2.386 2.386 2.377 2.372 391,765 +0.00(+0.00%)
Oct 20, 2003 2.444 2.461 2.367 2.372 1,165,791 -0.07(-2.94%)
Oct 17, 2003 2.457 2.457 2.457 2.444 1,669,489 +0.02(+0.62%)
Oct 16, 2003 2.386 2.448 2.428 2.429 175,291 +0.04(+1.79%)
Oct 15, 2003 2.367 2.435 2.367 2.386 335,798 +0.02(+0.72%)
Oct 14, 2003 2.415 2.418 2.349 2.369 604,015 -0.05(-2.19%)
Oct 13, 2003 2.282 2.422 2.282 2.422 684,268 +0.15(+6.58%)
Oct 10, 2003 2.301 2.301 2.276 2.273 725,451 +0.00(+0.17%)
Oct 09, 2003 2.292 2.303 2.278 2.269 361,141 -0.03(-1.36%)
Oct 08, 2003 2.268 2.301 2.268 2.300 220,697 +0.03(+1.12%)
Oct 07, 2003 2.311 2.287 2.254 2.275 398,100 -0.04(-1.56%)
Oct 06, 2003 2.254 2.349 2.240 2.311 783,530 +0.14(+6.64%)
Oct 03, 2003 2.214 2.215 2.167 2.167 592,399 -0.05(-2.10%)
Oct 02, 2003 2.156 2.225 2.155 2.213 878,567 +0.11(+4.99%)
Oct 01, 2003 2.121 2.121 2.092 2.108 501,585 +0.07(+3.53%)
Sep 30, 2003 1.993 2.061 1.989 2.036 1,247,101 +0.05(+2.43%)
Sep 29, 2003 1.998 1.998 1.965 1.988 402,324 -0.02(-0.80%)
Sep 26, 2003 1.984 2.022 1.981 2.004 608,239 +0.02(+1.00%)
Sep 25, 2003 1.989 1.989 1.970 1.984 795,145 +0.00(+0.24%)
Sep 24, 2003 1.965 1.980 1.960 1.979 951,429 +0.03(+1.46%)
Sep 23, 2003 1.924 1.955 1.922 1.951 731,787 +0.03(+1.38%)
Sep 22, 2003 1.932 1.951 1.922 1.924 299,895 -0.06(-3.19%)
Sep 19, 2003 1.990 1.992 1.960 1.988 530,097 +0.00(+0.00%)
Sep 18, 2003 1.943 1.988 1.943 1.988 354,806 +0.02(+1.06%)
Sep 17, 2003 1.979 1.985 1.979 1.967 555,440 -0.03(-1.28%)
Sep 16, 2003 1.994 2.007 1.983 1.992 424,500 -0.00(-0.09%)
Sep 15, 2003 2.022 2.022 1.946 1.994 439,283 -0.04(-1.96%)
Sep 12, 2003 2.064 2.064 2.019 2.034 585,007 -0.05(-2.36%)
Sep 11, 2003 2.064 2.083 2.064 2.083 1,041,186 +0.01(+0.69%)
Sep 10, 2003 2.083 2.083 2.036 2.069 540,656 -0.01(-0.68%)
Sep 09, 2003 2.082 2.131 2.074 2.083 1,469,910 +0.02(+1.10%)
Sep 08, 2003 2.102 2.102 2.060 2.061 228,089 -0.02(-1.05%)
Sep 05, 2003 2.084 2.093 1.993 2.082 601,903 -0.02(-1.12%)
Sep 04, 2003 2.101 2.112 2.100 2.106 497,362 +0.00(+0.23%)
Sep 03, 2003 2.107 2.107 2.088 2.101 601,903 -0.01(-0.27%)
Sep 02, 2003 2.080 2.111 2.076 2.107 283,000 +0.03(+1.23%)
Aug 29, 2003 2.076 2.082 2.075 2.082 93,981 -0.00(-0.05%)
Aug 28, 2003 2.082 2.082 2.074 2.082 63,358 +0.00(+0.00%)
Aug 27, 2003 2.064 2.082 2.049 2.082 157,339 +0.00(+0.05%)
Aug 26, 2003 2.099 2.104 2.058 2.082 347,414 -0.02(-0.90%)
Aug 25, 2003 2.060 2.112 2.031 2.100 606,127 -0.04(-1.95%)
Aug 22, 2003 2.112 2.178 2.093 2.142 872,231 -0.10(-4.56%)
Aug 21, 2003 2.202 2.258 2.202 2.244 816,265 +0.07(+3.04%)
Aug 20, 2003 2.173 2.244 2.170 2.178 247,097 +0.00(+0.04%)
Aug 19, 2003 2.179 2.188 2.161 2.177 543,824 -0.01(-0.43%)
Aug 18, 2003 2.155 2.187 2.155 2.187 176,347 +0.03(+1.41%)
Aug 15, 2003 2.156 2.156 2.155 2.156 2,111 -0.00(-0.09%)
Aug 14, 2003 2.153 2.178 2.093 2.158 210,138 +0.00(+0.22%)
Aug 13, 2003 2.154 2.178 2.153 2.153 461,459 -0.01(-0.26%)
Aug 12, 2003 2.147 2.159 2.145 2.159 267,160 -0.01(-0.44%)
Aug 11, 2003 2.153 2.169 2.152 2.169 103,485 +0.02(+0.75%)
Aug 08, 2003 2.139 2.195 2.139 2.153 331,574 +0.03(+1.25%)
Aug 07, 2003 2.110 2.150 2.110 2.126 701,164 +0.01(+0.36%)
Aug 06, 2003 2.200 2.200 2.095 2.118 1,952,489 -0.07(-2.99%)
Aug 05, 2003 2.117 2.208 2.107 2.184 980,996 +0.08(+3.69%)
Aug 04, 2003 2.085 2.112 2.085 2.106 161,563 +0.01(+0.68%)
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