Financial News

Hdfc Bank Ltd ADR (NY: HDB )

63.46 +0.47 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.260 1.260 1.251 1.255 675,821 -0.01(-0.67%)
Oct 30, 2002 1.259 1.269 1.259 1.263 407,604 +0.00(+0.38%)
Oct 29, 2002 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Oct 28, 2002 1.267 1.267 1.258 1.259 66,526 -0.00(-0.23%)
Oct 25, 2002 1.241 1.278 1.237 1.261 310,455 +0.02(+1.91%)
Oct 24, 2002 1.238 1.238 1.238 1.238 21,119 +0.01(+0.62%)
Oct 23, 2002 1.214 1.236 1.212 1.230 55,966 +0.03(+2.20%)
Oct 22, 2002 1.264 1.264 1.203 1.204 406,548 -0.06(-4.58%)
Oct 21, 2002 1.261 1.261 1.261 1.261 0 +0.00(+0.00%)
Oct 18, 2002 1.307 1.307 1.261 1.261 1,500,534 -0.04(-3.13%)
Oct 17, 2002 1.321 1.321 1.302 1.302 170,011 -0.02(-1.43%)
Oct 16, 2002 1.327 1.327 1.321 1.321 9,503 -0.02(-1.27%)
Oct 15, 2002 1.345 1.345 1.335 1.338 22,808,962 -0.01(-0.49%)
Oct 14, 2002 1.335 1.349 1.335 1.345 81,309 +0.01(+0.49%)
Oct 11, 2002 1.338 1.348 1.338 1.338 78,141 +0.00(+0.00%)
Oct 10, 2002 1.341 1.341 1.302 1.338 1,368,537 -0.00(-0.21%)
Oct 09, 2002 1.335 1.342 1.331 1.341 430,835 +0.02(+1.14%)
Oct 08, 2002 1.326 1.326 1.326 1.326 2,111 +0.02(+1.30%)
Oct 07, 2002 1.309 1.309 1.309 1.309 1,478,358 +0.00(+0.00%)
Oct 04, 2002 1.341 1.341 1.302 1.309 587,119 -0.03(-2.40%)
Oct 03, 2002 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Oct 02, 2002 1.334 1.341 1.332 1.341 81,309 +0.01(+0.71%)
Oct 01, 2002 1.336 1.336 1.326 1.331 79,197 -0.01(-0.92%)
Sep 30, 2002 1.344 1.345 1.344 1.344 1,114,048 -0.00(-0.07%)
Sep 27, 2002 1.345 1.345 1.345 1.345 62,302 +0.00(+0.00%)
Sep 26, 2002 1.373 1.373 1.345 1.345 5,225,997 -0.02(-1.39%)
Sep 25, 2002 1.373 1.373 1.364 1.364 6,335 -0.02(-1.17%)
Sep 24, 2002 1.349 1.387 1.349 1.380 352,694 -0.02(-1.55%)
Sep 23, 2002 1.401 1.402 1.401 1.402 10,559 -0.02(-1.20%)
Sep 20, 2002 1.397 1.419 1.390 1.419 213,306 +0.02(+1.56%)
Sep 19, 2002 1.404 1.411 1.397 1.397 212,250 -0.01(-0.47%)
Sep 18, 2002 1.420 1.420 1.403 1.403 103,485 -0.01(-0.74%)
Sep 17, 2002 1.420 1.428 1.413 1.414 146,779 +0.03(+2.05%)
Sep 16, 2002 1.391 1.391 1.382 1.385 64,414 +0.00(+0.00%)
Sep 13, 2002 1.383 1.387 1.383 1.385 233,369 -0.02(-1.15%)
Sep 12, 2002 1.420 1.420 1.402 1.402 7,391,793 -0.02(-1.33%)
Sep 11, 2002 1.415 1.439 1.405 1.420 682,156 +0.01(+0.40%)
Sep 10, 2002 1.439 1.439 1.403 1.415 800,425 -0.02(-1.71%)
Sep 09, 2002 1.392 1.439 1.392 1.439 505,809 +0.04(+3.12%)
Sep 06, 2002 1.396 1.396 1.396 1.396 5,279 -0.00(-0.14%)
Sep 05, 2002 1.372 1.399 1.372 1.398 166,843 +0.03(+1.93%)
Sep 04, 2002 1.373 1.373 1.371 1.371 222,809 -0.00(-0.14%)
Sep 03, 2002 1.373 1.373 1.373 1.373 1,055 +0.00(+0.07%)
Aug 30, 2002 1.373 1.374 1.371 1.372 507,921 -0.00(-0.21%)
Aug 29, 2002 1.358 1.375 1.358 1.375 177,403 +0.03(+1.97%)
Aug 28, 2002 1.349 1.349 1.349 1.349 5,279 +0.00(+0.28%)
Aug 27, 2002 1.345 1.350 1.345 1.345 67,582 +0.01(+0.42%)
Aug 26, 2002 1.339 1.342 1.339 1.339 213,306 -0.01(-0.49%)
Aug 23, 2002 1.345 1.346 1.345 1.346 15,839 -0.00(-0.07%)
Aug 22, 2002 1.331 1.347 1.328 1.347 384,373 +0.02(+1.21%)
Aug 21, 2002 1.321 1.331 1.321 1.331 1,081,313 +0.00(+0.36%)
Aug 20, 2002 1.307 1.326 1.307 1.326 63,358 -0.00(-0.36%)
Aug 16, 2002 1.335 1.335 1.331 1.331 166,843 -0.00(-0.07%)
Aug 15, 2002 1.337 1.337 1.326 1.331 54,910 -0.02(-1.33%)
Aug 14, 2002 1.349 1.349 1.349 1.349 14,783 +0.00(+0.21%)
Aug 13, 2002 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Aug 12, 2002 1.347 1.354 1.346 1.347 53,854 +0.04(+3.27%)
Aug 07, 2002 1.302 1.304 1.302 1.304 356,918 +0.00(+0.15%)
Aug 06, 2002 1.302 1.302 1.295 1.302 484,690 +0.00(+0.00%)
Aug 05, 2002 1.326 1.326 1.302 1.302 21,119 -0.03(-2.34%)
Aug 02, 2002 1.335 1.335 1.331 1.333 99,261 +0.02(+1.30%)
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