Financial News

Hdfc Bank Ltd ADR (NY: HDB )

72.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 53.88 55.77 53.88 54.55 305,400 +1.59(+3.00%)
Jun 29, 2006 50.11 52.96 49.86 52.96 282,500 +3.40(+6.86%)
Jun 28, 2006 49.30 49.93 49.20 49.56 165,300 +0.12(+0.24%)
Jun 27, 2006 50.85 51.05 49.12 49.44 230,300 -1.56(-3.06%)
Jun 26, 2006 51.11 52.08 50.46 51.00 278,500 +0.09(+0.18%)
Jun 23, 2006 50.20 51.22 49.37 50.91 380,400 +0.60(+1.19%)
Jun 22, 2006 50.80 51.23 50.17 50.31 164,600 -0.49(-0.96%)
Jun 21, 2006 49.49 51.35 49.49 50.80 249,700 +1.45(+2.94%)
Jun 20, 2006 48.54 50.55 48.38 49.35 191,300 +0.86(+1.77%)
Jun 19, 2006 50.18 50.46 48.49 48.49 532,300 -1.46(-2.92%)
Jun 16, 2006 51.52 51.99 49.40 49.95 412,100 -1.56(-3.03%)
Jun 15, 2006 48.23 52.26 48.06 51.51 684,300 +5.77(+12.61%)
Jun 14, 2006 44.55 45.74 44.55 45.74 331,500 +1.19(+2.67%)
Jun 13, 2006 45.15 45.59 43.04 44.55 425,200 -0.60(-1.33%)
Jun 12, 2006 45.65 46.75 45.00 45.15 582,100 -2.48(-5.21%)
Jun 09, 2006 48.47 49.88 47.22 47.63 749,000 +0.43(+0.91%)
Jun 08, 2006 50.00 50.01 45.05 47.20 808,200 -3.18(-6.31%)
Jun 07, 2006 51.15 51.56 50.34 50.38 195,700 -1.22(-2.36%)
Jun 06, 2006 52.10 52.45 50.50 51.60 325,000 -0.50(-0.96%)
Jun 05, 2006 55.21 55.22 51.98 52.10 236,600 -3.10(-5.62%)
Jun 02, 2006 54.76 55.40 54.58 55.20 246,100 +1.37(+2.55%)
Jun 01, 2006 52.69 53.83 51.87 53.83 325,300 +0.89(+1.68%)
May 31, 2006 53.10 53.11 51.64 52.94 207,500 -0.20(-0.38%)
May 30, 2006 55.27 55.33 53.02 53.14 246,100 -2.35(-4.24%)
May 26, 2006 56.00 56.36 55.35 55.49 161,200 +0.49(+0.89%)
May 25, 2006 53.66 55.23 53.66 55.00 290,400 +1.83(+3.44%)
May 24, 2006 53.80 53.88 52.14 53.17 270,800 -1.12(-2.06%)
May 23, 2006 56.55 56.97 54.00 54.29 399,500 -1.52(-2.72%)
May 22, 2006 55.51 56.10 53.37 55.81 378,800 -1.88(-3.26%)
May 19, 2006 56.33 57.69 54.71 57.69 240,300 +1.26(+2.23%)
May 18, 2006 56.40 57.04 56.30 56.43 287,100 -0.99(-1.72%)
May 17, 2006 59.70 59.76 56.73 57.42 247,600 -2.68(-4.46%)
May 16, 2006 59.40 60.79 59.26 60.10 132,100 +0.92(+1.55%)
May 15, 2006 60.10 61.00 58.52 59.18 195,100 -2.72(-4.39%)
May 12, 2006 61.00 61.90 59.31 61.90 326,000 +0.42(+0.68%)
May 11, 2006 62.89 63.60 60.71 61.48 221,800 -1.40(-2.23%)
May 10, 2006 62.70 63.39 62.54 62.88 146,000 +0.04(+0.06%)
May 09, 2006 63.25 63.25 62.11 62.84 180,300 -0.66(-1.04%)
May 08, 2006 61.35 63.50 61.12 63.50 437,600 +2.36(+3.86%)
May 05, 2006 61.52 61.57 60.50 61.14 263,300 +0.04(+0.07%)
May 04, 2006 60.00 61.10 59.90 61.10 316,200 +1.20(+2.00%)
May 03, 2006 60.00 60.00 59.35 59.90 136,600 -0.13(-0.22%)
May 02, 2006 59.95 60.15 59.51 60.03 168,000 +0.74(+1.25%)
May 01, 2006 59.00 59.95 58.77 59.29 191,500 +0.47(+0.80%)
Apr 28, 2006 55.56 59.42 55.56 58.82 310,200 +3.56(+6.44%)
Apr 27, 2006 58.00 59.32 54.90 55.26 473,600 -4.01(-6.77%)
Apr 26, 2006 58.84 59.54 58.84 59.27 98,000 +0.93(+1.59%)
Apr 25, 2006 57.69 58.40 57.31 58.34 100,300 +0.90(+1.57%)
Apr 24, 2006 60.50 60.50 57.21 57.44 592,400 -3.96(-6.45%)
Apr 21, 2006 61.38 61.75 61.08 61.40 309,900 +0.02(+0.03%)
Apr 20, 2006 60.90 62.47 60.90 61.38 228,700 +0.48(+0.79%)
Apr 19, 2006 60.74 60.95 60.06 60.90 325,000 +0.16(+0.26%)
Apr 18, 2006 57.54 60.89 57.54 60.74 257,400 +3.20(+5.56%)
Apr 17, 2006 55.29 57.87 55.29 57.54 135,200 +2.42(+4.39%)
Apr 13, 2006 55.32 55.29 54.88 55.12 128,500 -0.20(-0.36%)
Apr 12, 2006 55.77 55.78 55.12 55.32 264,500 -0.90(-1.60%)
Apr 11, 2006 57.24 57.33 55.99 56.22 111,000 -1.12(-1.95%)
Apr 10, 2006 57.00 57.53 57.00 57.34 129,400 +0.41(+0.72%)
Apr 07, 2006 57.29 57.50 56.76 56.93 104,300 -1.01(-1.74%)
Apr 06, 2006 58.50 58.68 57.20 57.94 76,400 -0.03(-0.05%)
Apr 05, 2006 58.82 58.82 57.48 57.97 125,200 -0.60(-1.02%)
Apr 04, 2006 56.90 58.80 56.80 58.57 309,300 +3.07(+5.53%)
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