Financial News

Hdfc Bank Ltd ADR (NY: HDB )

64.80 +1.34 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.763 1.776 1.761 1.776 299,895 +0.04(+2.07%)
Jun 27, 2003 1.710 1.740 1.710 1.740 126,716 +0.03(+1.49%)
Jun 26, 2003 1.726 1.728 1.709 1.714 1,989,448 -0.02(-0.88%)
Jun 25, 2003 1.729 1.744 1.729 1.729 152,059 -0.00(-0.05%)
Jun 24, 2003 1.766 1.766 1.730 1.730 217,529 -0.04(-2.30%)
Jun 23, 2003 1.802 1.802 1.770 1.771 304,119 -0.03(-1.58%)
Jun 20, 2003 1.815 1.815 1.799 1.799 97,149 -0.01(-0.58%)
Jun 19, 2003 1.819 1.823 1.807 1.810 164,731 +0.00(+0.00%)
Jun 18, 2003 1.795 1.818 1.795 1.810 877,511 +0.03(+1.54%)
Jun 17, 2003 1.785 1.807 1.766 1.782 562,832 +0.00(+0.16%)
Jun 16, 2003 1.777 1.790 1.770 1.779 382,261 +0.02(+1.02%)
Jun 13, 2003 1.728 1.761 1.724 1.761 204,858 +0.04(+2.25%)
Jun 12, 2003 1.720 1.723 1.708 1.723 162,619 -0.00(-0.11%)
Jun 11, 2003 1.735 1.735 1.721 1.724 135,164 +0.00(+0.11%)
Jun 10, 2003 1.719 1.723 1.709 1.723 238,649 +0.00(+0.00%)
Jun 09, 2003 1.752 1.752 1.719 1.723 115,100 -0.02(-0.93%)
Jun 06, 2003 1.750 1.750 1.729 1.739 153,115 -0.01(-0.38%)
Jun 05, 2003 1.733 1.746 1.706 1.745 601,903 +0.02(+1.26%)
Jun 04, 2003 1.678 1.724 1.678 1.724 672,653 +0.05(+3.00%)
Jun 03, 2003 1.615 1.674 1.615 1.673 1,605,075 +0.06(+3.88%)
Jun 02, 2003 1.610 1.612 1.608 1.611 48,574 +0.00(+0.06%)
May 30, 2003 1.591 1.610 1.586 1.610 1,052,802 +0.01(+0.65%)
May 29, 2003 1.599 1.599 1.599 1.599 5,279 -0.01(-0.35%)
May 28, 2003 1.615 1.615 1.604 1.605 69,694 +0.00(+0.00%)
May 27, 2003 1.626 1.626 1.605 1.605 324,182 -0.01(-0.70%)
May 23, 2003 1.600 1.621 1.600 1.617 412,884 +0.02(+1.31%)
May 22, 2003 1.572 1.596 1.572 1.596 270,328 +0.02(+1.51%)
May 21, 2003 1.553 1.572 1.553 1.572 238,649 +0.03(+2.15%)
May 20, 2003 1.553 1.553 1.539 1.539 674,765 -0.01(-0.91%)
May 19, 2003 1.569 1.576 1.540 1.553 488,914 -0.02(-1.15%)
May 16, 2003 1.553 1.574 1.553 1.571 172,123 +0.02(+1.22%)
May 15, 2003 1.548 1.552 1.548 1.552 11,615 +0.00(+0.31%)
May 14, 2003 1.559 1.559 1.544 1.547 499,474 -0.02(-1.33%)
May 13, 2003 1.581 1.582 1.568 1.568 397,044 -0.02(-1.43%)
May 12, 2003 1.544 1.600 1.541 1.591 240,761 +0.05(+3.38%)
May 09, 2003 1.525 1.541 1.521 1.539 601,903 +0.00(+0.31%)
May 08, 2003 1.563 1.563 1.516 1.534 183,738 -0.03(-2.12%)
May 07, 2003 1.563 1.567 1.563 1.567 1,210,142 +0.00(+0.00%)
May 06, 2003 1.582 1.584 1.566 1.567 198,522 -0.02(-1.02%)
May 05, 2003 1.561 1.583 1.544 1.583 1,902,858 +0.03(+1.64%)
May 02, 2003 1.537 1.561 1.537 1.558 165,787 +0.02(+1.23%)
May 01, 2003 1.553 1.553 1.534 1.539 664,205 -0.01(-0.79%)
Apr 30, 2003 1.563 1.563 1.551 1.551 435,059 -0.01(-0.91%)
Apr 29, 2003 1.559 1.571 1.558 1.565 177,403 +0.00(+0.18%)
Apr 28, 2003 1.558 1.563 1.553 1.563 376,981 +0.00(+0.00%)
Apr 25, 2003 1.563 1.572 1.553 1.563 436,115 -0.01(-0.60%)
Apr 24, 2003 1.551 1.572 1.551 1.572 287,223 +0.02(+1.16%)
Apr 23, 2003 1.534 1.563 1.520 1.554 492,082 +0.02(+1.55%)
Apr 22, 2003 1.528 1.530 1.522 1.530 31,679 +0.01(+0.62%)
Apr 21, 2003 1.515 1.527 1.515 1.521 25,343 +0.00(+0.19%)
Apr 17, 2003 1.513 1.532 1.507 1.518 160,507 +0.01(+0.69%)
Apr 16, 2003 1.516 1.529 1.507 1.508 114,044 +0.00(+0.06%)
Apr 15, 2003 1.497 1.510 1.492 1.507 261,880 +0.01(+0.38%)
Apr 14, 2003 1.501 1.512 1.492 1.501 81,309 +0.00(+0.00%)
Apr 11, 2003 1.480 1.515 1.479 1.501 743,403 +0.02(+1.60%)
Apr 10, 2003 1.496 1.502 1.473 1.477 259,768 -0.03(-1.70%)
Apr 09, 2003 1.564 1.564 1.497 1.503 882,791 -0.06(-3.93%)
Apr 08, 2003 1.637 1.637 1.563 1.564 552,272 -0.07(-4.45%)
Apr 07, 2003 1.600 1.657 1.600 1.637 1,209,086 +0.04(+2.61%)
Apr 04, 2003 1.539 1.596 1.529 1.596 1,130,944 +0.10(+6.65%)
Apr 03, 2003 1.487 1.515 1.485 1.496 1,604,019 +0.00(+0.00%)
Apr 02, 2003 1.489 1.506 1.489 1.496 99,261 +0.01(+0.77%)
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