Financial News

Hdfc Bank Ltd ADR (NY: HDB )

74.57 USD +0.92 (+1.25%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 65.47 67.64 65.00 65.60 746,901 +0.91(+1.41%)
Oct 30, 2008 61.00 65.47 60.98 64.69 916,047 +6.61(+11.38%)
Oct 29, 2008 57.01 60.40 56.23 58.08 1,127,903 -2.55(-4.21%)
Oct 28, 2008 56.51 60.95 55.25 60.63 806,313 +8.44(+16.17%)
Oct 27, 2008 52.63 55.00 52.19 52.19 625,343 -0.82(-1.55%)
Oct 24, 2008 53.00 55.80 52.26 53.01 1,019,094 -7.53(-12.44%)
Oct 23, 2008 60.10 61.74 57.78 60.54 778,083 +2.44(+4.20%)
Oct 22, 2008 61.23 61.98 57.10 58.10 883,909 -6.18(-9.61%)
Oct 21, 2008 66.99 68.27 63.76 64.28 716,367 -4.14(-6.05%)
Oct 20, 2008 67.07 68.67 66.05 68.42 469,183 +2.93(+4.47%)
Oct 17, 2008 62.00 67.99 61.72 65.49 894,107 -1.51(-2.25%)
Oct 16, 2008 66.01 67.00 59.75 67.00 1,317,616 +4.80(+7.72%)
Oct 15, 2008 71.32 71.32 60.99 62.20 962,391 -9.47(-13.21%)
Oct 14, 2008 75.40 75.40 67.00 71.67 1,180,083 -2.19(-2.97%)
Oct 13, 2008 71.00 74.26 66.12 73.86 1,423,458 +11.86(+19.13%)
Oct 10, 2008 61.50 64.01 59.36 62.00 1,340,217 -4.35(-6.56%)
Oct 09, 2008 71.73 73.00 62.00 66.35 835,164 -3.79(-5.40%)
Oct 08, 2008 68.88 76.48 67.20 70.14 576,309 -0.31(-0.44%)
Oct 07, 2008 74.00 74.00 68.97 70.45 593,890 -4.55(-6.07%)
Oct 06, 2008 77.17 80.82 72.20 75.00 671,420 -11.00(-12.79%)
Oct 03, 2008 87.74 91.48 83.11 86.00 0 -0.50(-0.58%)
Oct 02, 2008 85.58 86.51 84.00 86.50 216,064 -1.22(-1.39%)
Oct 01, 2008 96.00 96.00 85.56 87.72 279,503 +2.77(+3.26%)
Sep 30, 2008 80.02 85.74 80.02 84.95 316,440 +8.81(+11.57%)
Sep 29, 2008 86.00 89.78 72.00 76.14 685,174 -15.35(-16.78%)
Sep 26, 2008 90.50 93.17 89.00 91.49 0 -3.85(-4.04%)
Sep 25, 2008 93.55 95.88 92.67 95.34 535,409 +0.68(+0.72%)
Sep 24, 2008 91.41 95.50 90.25 94.66 344,225 +2.96(+3.23%)
Sep 23, 2008 84.30 91.70 84.20 91.70 391,470 +4.96(+5.72%)
Sep 22, 2008 87.16 91.18 86.00 86.74 804,226 -3.96(-4.37%)
Sep 19, 2008 92.00 92.89 87.77 90.70 0 +6.26(+7.41%)
Sep 18, 2008 79.05 86.47 75.30 84.44 1,008,477 +7.47(+9.71%)
Sep 17, 2008 79.86 79.86 74.01 76.97 868,116 -4.28(-5.27%)
Sep 16, 2008 77.64 81.64 75.71 81.25 1,321,686 +2.92(+3.73%)
Sep 15, 2008 81.71 82.85 77.57 78.33 907,246 -9.17(-10.48%)
Sep 12, 2008 85.98 88.48 84.25 87.50 466,824 +0.31(+0.36%)
Sep 11, 2008 85.15 87.30 83.00 87.19 687,853 -1.47(-1.66%)
Sep 10, 2008 87.60 90.49 86.10 88.66 505,927 +1.72(+1.98%)
Sep 09, 2008 92.44 93.51 86.58 86.94 883,911 -7.16(-7.61%)
Sep 08, 2008 95.85 95.85 91.65 94.10 1,003,279 +3.68(+4.07%)
Sep 05, 2008 87.68 91.23 87.00 90.42 0 +0.08(+0.09%)
Sep 04, 2008 92.51 93.94 89.31 90.34 673,915 -4.62(-4.87%)
Sep 03, 2008 94.30 96.48 94.08 94.96 354,478 -0.24(-0.25%)
Sep 02, 2008 92.79 96.97 92.79 95.20 934,791 +4.71(+5.20%)
Aug 29, 2008 90.68 92.19 90.08 90.49 0 -0.35(-0.39%)
Aug 28, 2008 87.51 91.30 87.51 90.84 754,635 +2.19(+2.47%)
Aug 27, 2008 87.30 88.66 86.90 88.65 439,400 +0.70(+0.80%)
Aug 26, 2008 85.99 89.50 85.96 87.95 496,177 +3.11(+3.67%)
Aug 25, 2008 84.89 86.12 84.31 84.84 703,121 -0.68(-0.80%)
Aug 22, 2008 84.24 85.87 84.14 85.52 455,222 +2.20(+2.64%)
Aug 21, 2008 81.23 83.69 81.23 83.32 411,629 -2.53(-2.95%)
Aug 20, 2008 84.21 86.88 83.73 85.85 390,036 +3.05(+3.68%)
Aug 19, 2008 82.91 83.24 81.43 82.80 516,930 +0.01(+0.01%)
Aug 18, 2008 86.31 86.31 82.15 82.79 501,043 -1.91(-2.26%)
Aug 15, 2008 84.78 85.26 83.02 84.70 0 +0.69(+0.82%)
Aug 14, 2008 84.44 85.15 82.81 84.01 841,838 -0.69(-0.81%)
Aug 13, 2008 87.44 87.73 83.05 84.70 941,223 -3.55(-4.02%)
Aug 12, 2008 91.00 91.00 87.74 88.25 716,930 -4.90(-5.26%)
Aug 11, 2008 92.79 95.49 92.60 93.15 605,615 +0.90(+0.98%)
Aug 08, 2008 90.34 93.80 89.66 92.25 995,952 +4.80(+5.49%)
Aug 07, 2008 87.80 91.47 86.32 87.45 1,203,868 -1.51(-1.70%)
Aug 06, 2008 87.85 89.23 86.52 88.96 630,082 -0.08(-0.09%)
Aug 05, 2008 85.20 89.30 84.77 89.04 961,084 +9.28(+11.63%)
Aug 04, 2008 79.00 80.89 77.20 79.76 912,093 +0.09(+0.11%)
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