Financial News

Hdfc Bank Ltd ADR (NY: HDB )

55.97 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.349 2.376 2.349 2.362 438,369 +0.03(+1.08%)
Nov 26, 2003 2.324 2.371 2.320 2.337 803,677 +0.05(+2.29%)
Nov 25, 2003 2.249 2.272 2.249 2.285 1,130,240 +0.04(+1.57%)
Nov 24, 2003 2.207 2.249 2.205 2.249 881,166 +0.03(+1.47%)
Nov 21, 2003 2.207 2.218 2.207 2.217 676,372 +0.04(+2.04%)
Nov 20, 2003 2.175 2.175 2.175 2.173 1,052,750 -0.00(-0.12%)
Nov 19, 2003 2.179 2.193 2.171 2.175 153,872 -0.02(-0.74%)
Nov 18, 2003 2.200 2.215 2.186 2.192 326,563 -0.01(-0.37%)
Nov 17, 2003 2.170 2.200 2.169 2.200 877,845 +0.01(+0.33%)
Nov 14, 2003 2.169 2.199 2.169 2.192 930,981 +0.02(+0.92%)
Nov 13, 2003 2.141 2.177 2.100 2.173 2,902,536 +0.07(+3.26%)
Nov 12, 2003 2.096 2.104 2.058 2.104 1,809,934 +0.02(+0.78%)
Nov 11, 2003 2.107 2.107 2.084 2.088 1,648,313 -0.02(-0.73%)
Nov 10, 2003 2.108 2.123 2.100 2.103 1,235,404 -0.01(-0.26%)
Nov 07, 2003 2.109 2.109 2.080 2.108 1,729,123 +0.03(+1.48%)
Nov 06, 2003 2.169 2.177 2.033 2.078 2,289,262 -0.08(-3.77%)
Nov 05, 2003 2.346 2.346 2.159 2.159 1,173,412 -0.15(-6.31%)
Nov 04, 2003 2.346 2.346 2.260 2.304 400,731 -0.05(-2.04%)
Nov 03, 2003 2.339 2.366 2.326 2.352 541,319 +0.02(+0.70%)
Oct 31, 2003 2.295 2.347 2.258 2.336 394,089 +0.05(+2.13%)
Oct 30, 2003 2.202 2.299 2.202 2.287 593,348 +0.12(+5.50%)
Oct 29, 2003 2.209 2.214 2.168 2.168 379,698 -0.05(-2.12%)
Oct 28, 2003 2.195 2.305 2.189 2.215 542,426 +0.03(+1.32%)
Oct 27, 2003 2.168 2.206 2.154 2.186 381,912 +0.04(+1.64%)
Oct 24, 2003 2.151 2.199 2.136 2.151 564,566 +0.00(+0.21%)
Oct 23, 2003 2.152 2.195 2.145 2.146 2,102,180 -0.06(-2.86%)
Oct 22, 2003 2.257 2.275 2.210 2.210 986,331 -0.05(-2.36%)
Oct 21, 2003 2.276 2.276 2.267 2.263 410,694 +0.00(+0.00%)
Oct 20, 2003 2.332 2.348 2.258 2.263 1,222,120 -0.07(-2.94%)
Oct 17, 2003 2.344 2.344 2.343 2.332 1,750,156 +0.01(+0.62%)
Oct 16, 2003 2.276 2.335 2.316 2.317 183,760 +0.04(+1.79%)
Oct 15, 2003 2.258 2.323 2.258 2.276 352,023 +0.02(+0.72%)
Oct 14, 2003 2.304 2.306 2.240 2.260 633,200 -0.05(-2.19%)
Oct 13, 2003 2.177 2.311 2.177 2.311 717,331 +0.14(+6.58%)
Oct 10, 2003 2.195 2.195 2.171 2.168 760,504 +0.00(+0.17%)
Oct 09, 2003 2.186 2.197 2.173 2.164 378,591 -0.03(-1.36%)
Oct 08, 2003 2.164 2.195 2.164 2.194 231,361 +0.02(+1.12%)
Oct 07, 2003 2.204 2.182 2.150 2.170 417,336 -0.03(-1.56%)
Oct 06, 2003 2.150 2.240 2.136 2.204 821,389 +0.14(+6.64%)
Oct 03, 2003 2.112 2.113 2.067 2.067 621,023 -0.04(-2.10%)
Oct 02, 2003 2.057 2.123 2.056 2.111 921,018 +0.10(+4.99%)
Oct 01, 2003 2.023 2.023 1.996 2.011 525,821 +0.07(+3.53%)
Sep 30, 2003 1.902 1.966 1.897 1.942 1,307,359 +0.05(+2.43%)
Sep 29, 2003 1.906 1.906 1.874 1.896 421,764 -0.02(-0.80%)
Sep 26, 2003 1.893 1.929 1.890 1.911 637,628 +0.02(+1.00%)
Sep 25, 2003 1.897 1.897 1.879 1.893 833,565 +0.00(+0.24%)
Sep 24, 2003 1.874 1.889 1.870 1.888 997,400 +0.03(+1.46%)
Sep 23, 2003 1.836 1.865 1.834 1.861 767,146 +0.03(+1.38%)
Sep 22, 2003 1.843 1.861 1.834 1.836 314,386 -0.06(-3.19%)
Sep 19, 2003 1.898 1.901 1.870 1.896 555,710 +0.00(+0.00%)
Sep 18, 2003 1.854 1.896 1.854 1.896 371,949 +0.02(+1.06%)
Sep 17, 2003 1.888 1.893 1.888 1.876 582,278 -0.02(-1.28%)
Sep 16, 2003 1.902 1.914 1.892 1.901 445,011 -0.00(-0.10%)
Sep 15, 2003 1.929 1.929 1.856 1.902 460,509 -0.04(-1.96%)
Sep 12, 2003 1.969 1.969 1.926 1.940 613,274 -0.05(-2.36%)
Sep 11, 2003 1.969 1.987 1.969 1.987 1,091,495 +0.01(+0.69%)
Sep 10, 2003 1.987 1.987 1.942 1.974 566,780 -0.01(-0.68%)
Sep 09, 2003 1.986 2.033 1.978 1.987 1,540,934 +0.02(+1.10%)
Sep 08, 2003 2.005 2.005 1.965 1.966 239,110 -0.02(-1.05%)
Sep 05, 2003 1.988 1.996 1.902 1.986 630,986 -0.02(-1.12%)
Sep 04, 2003 2.005 2.014 2.004 2.009 521,393 +0.00(+0.23%)
Sep 03, 2003 2.010 2.010 1.992 2.005 630,986 -0.01(-0.27%)
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