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 (%)
Apr 30, 2008 10.66 10.78 10.56 10.68 3,463,181 +0.09(+0.87%)
Apr 29, 2008 10.76 10.79 10.54 10.59 4,024,841 +0.02(+0.22%)
Apr 28, 2008 10.89 10.94 10.51 10.57 2,945,745 -0.31(-2.86%)
Apr 25, 2008 10.61 10.88 10.51 10.88 5,778,365 +0.49(+4.69%)
Apr 24, 2008 10.17 10.49 9.954 10.39 5,307,518 +0.26(+2.56%)
Apr 23, 2008 10.21 10.22 9.982 10.13 3,362,030 -0.10(-1.01%)
Apr 22, 2008 10.29 10.30 10.08 10.24 4,616,227 +0.05(+0.49%)
Apr 21, 2008 10.23 10.23 9.917 10.18 5,331,014 +0.21(+2.10%)
Apr 18, 2008 9.943 10.13 9.896 9.976 6,452,507 +0.25(+2.53%)
Apr 17, 2008 9.764 9.895 9.485 9.729 6,454,017 -0.03(-0.27%)
Apr 16, 2008 9.187 9.768 9.187 9.756 6,954,917 +0.47(+5.07%)
Apr 15, 2008 9.129 9.289 9.058 9.285 3,945,253 +0.42(+4.78%)
Apr 14, 2008 9.146 9.151 8.854 8.862 3,780,353 -0.25(-2.76%)
Apr 11, 2008 9.293 9.293 9.022 9.114 4,441,623 -0.34(-3.58%)
Apr 10, 2008 9.432 9.568 9.290 9.452 2,955,376 -0.04(-0.37%)
Apr 09, 2008 9.710 9.849 9.447 9.487 4,921,456 +0.02(+0.18%)
Apr 08, 2008 9.404 9.539 9.352 9.470 4,000,681 -0.10(-1.09%)
Apr 07, 2008 9.234 9.693 9.193 9.574 10,829,008 +0.54(+5.97%)
Apr 04, 2008 9.162 9.202 8.959 9.034 8,549,918 -0.31(-3.32%)
Apr 03, 2008 9.267 9.496 9.154 9.345 6,814,652 -0.17(-1.75%)
Apr 02, 2008 9.658 9.685 9.331 9.512 5,645,545 -0.35(-3.53%)
Apr 01, 2008 9.252 9.859 9.252 9.859 8,410,308 +0.56(+5.98%)
Mar 31, 2008 9.363 9.466 9.193 9.303 9,187,756 -0.30(-3.09%)
Mar 28, 2008 9.807 9.893 9.538 9.600 2,984,489 -0.10(-1.03%)
Mar 27, 2008 9.943 9.985 9.542 9.699 8,234,827 +0.06(+0.66%)
Mar 26, 2008 9.926 9.991 9.585 9.636 5,262,101 -0.27(-2.68%)
Mar 25, 2008 10.16 10.23 9.859 9.901 6,597,946 +0.25(+2.59%)
Mar 24, 2008 9.418 10.04 9.311 9.651 9,793,883 +0.71(+7.99%)
Mar 21, 2008 8.623 8.968 8.599 8.937 8,372,092 +0.00(+0.00%)
Mar 20, 2008 8.623 8.968 8.599 8.937 8,372,092 +0.22(+2.58%)
Mar 19, 2008 9.390 9.394 8.686 8.712 10,181,519 -0.63(-6.79%)
Mar 18, 2008 8.713 9.375 8.616 9.347 12,601,582 +1.01(+12.08%)
Mar 17, 2008 8.458 8.663 8.074 8.339 12,288,676 -0.67(-7.42%)
Mar 14, 2008 9.375 9.430 8.855 9.008 9,991,085 -0.28(-3.04%)
Mar 13, 2008 9.336 9.487 9.224 9.290 12,838,594 -0.36(-3.72%)
Mar 12, 2008 9.842 9.912 9.619 9.649 7,993,485 -0.30(-3.05%)
Mar 11, 2008 9.754 9.979 9.385 9.953 10,782,694 +1.12(+12.64%)
Mar 10, 2008 9.096 9.336 8.785 8.836 6,044,966 -0.17(-1.92%)
Mar 07, 2008 9.293 9.352 8.964 9.010 8,770,468 -0.46(-4.86%)
Mar 06, 2008 9.961 9.961 9.375 9.470 7,224,865 -0.54(-5.43%)
Mar 05, 2008 9.877 10.04 9.484 10.01 3,332,431 +0.35(+3.65%)
Mar 04, 2008 9.730 9.794 9.479 9.661 7,875,554 -0.16(-1.61%)
Mar 03, 2008 10.11 10.21 9.764 9.819 8,423,645 -0.51(-4.97%)
Feb 29, 2008 10.51 10.68 10.30 10.33 6,815,486 -0.39(-3.68%)
Feb 28, 2008 10.94 10.97 10.70 10.73 5,874,733 -0.29(-2.60%)
Feb 27, 2008 10.51 11.09 10.46 11.01 7,693,579 +0.30(+2.76%)
Feb 26, 2008 10.56 10.76 10.43 10.72 7,543,515 -0.09(-0.83%)
Feb 25, 2008 10.25 10.84 10.19 10.81 8,076,664 +0.25(+2.39%)
Feb 22, 2008 10.78 10.78 10.14 10.56 5,885,599 -0.29(-2.63%)
Feb 21, 2008 11.17 11.22 10.79 10.84 2,999,822 -0.24(-2.14%)
Feb 20, 2008 10.84 11.16 10.71 11.08 4,062,698 +0.13(+1.20%)
Feb 19, 2008 11.08 11.22 10.82 10.95 4,479,648 -0.14(-1.31%)
Feb 18, 2008 10.98 11.16 10.87 11.09 0 +0.00(+0.00%)
Feb 15, 2008 10.98 11.16 10.87 11.09 2,715,639 +0.07(+0.60%)
Feb 14, 2008 11.33 11.47 10.97 11.02 5,338,786 -0.06(-0.56%)
Feb 13, 2008 10.80 11.09 10.71 11.09 5,371,299 +0.47(+4.39%)
Feb 12, 2008 10.23 10.91 10.13 10.62 8,642,432 +0.39(+3.78%)
Feb 11, 2008 10.29 10.32 9.964 10.23 10,718,396 -0.32(-3.02%)
Feb 08, 2008 10.45 10.70 10.35 10.55 3,622,770 -0.18(-1.69%)
Feb 07, 2008 10.55 10.97 10.43 10.73 5,835,430 +0.18(+1.73%)
Feb 06, 2008 10.69 11.07 10.52 10.55 9,137,808 +0.05(+0.48%)
Feb 05, 2008 10.87 11.06 10.50 10.50 9,049,466 -0.62(-5.54%)
Feb 04, 2008 11.36 11.46 11.06 11.12 4,102,022 -0.34(-2.98%)
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