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 (%)
Mar 31, 2005 3.726 3.824 3.726 3.797 1,571,928 +0.09(+2.51%)
Mar 30, 2005 3.681 3.713 3.677 3.704 661,981 +0.04(+1.11%)
Mar 29, 2005 3.708 3.736 3.652 3.663 2,853,824 -0.05(-1.22%)
Mar 28, 2005 3.738 3.744 3.686 3.708 1,030,609 -0.00(-0.12%)
Mar 24, 2005 3.613 3.753 3.613 3.713 2,239,444 +0.10(+2.75%)
Mar 23, 2005 3.568 3.647 3.504 3.613 5,228,321 -0.10(-2.70%)
Mar 22, 2005 3.808 3.844 3.700 3.714 3,488,130 -0.14(-3.66%)
Mar 21, 2005 3.921 3.925 3.768 3.855 3,461,562 -0.11(-2.80%)
Mar 18, 2005 3.957 4.021 3.954 3.966 1,453,480 -0.01(-0.16%)
Mar 17, 2005 4.053 4.053 3.884 3.972 2,953,453 -0.08(-2.01%)
Mar 16, 2005 4.192 4.197 3.940 4.053 3,151,605 -0.14(-3.30%)
Mar 15, 2005 4.229 4.237 4.152 4.192 1,939,449 -0.08(-1.88%)
Mar 14, 2005 4.336 4.359 4.196 4.272 1,544,253 -0.09(-1.97%)
Mar 11, 2005 4.323 4.358 4.301 4.358 1,380,418 +0.04(+0.92%)
Mar 10, 2005 4.381 4.381 4.293 4.318 1,535,397 -0.08(-1.75%)
Mar 09, 2005 4.490 4.517 4.386 4.395 1,279,682 -0.07(-1.62%)
Mar 08, 2005 4.428 4.469 4.411 4.467 3,751,594 +0.06(+1.29%)
Mar 07, 2005 4.336 4.411 4.313 4.410 1,712,516 +0.11(+2.54%)
Mar 04, 2005 4.189 4.309 4.189 4.301 1,512,150 +0.13(+3.12%)
Mar 03, 2005 4.210 4.223 4.134 4.171 1,397,023 +0.01(+0.15%)
Mar 02, 2005 4.237 4.238 4.155 4.164 1,521,006 -0.08(-1.94%)
Mar 01, 2005 4.273 4.278 4.201 4.247 1,382,632 -0.00(-0.09%)
Feb 28, 2005 4.155 4.251 4.155 4.250 3,733,882 +0.13(+3.07%)
Feb 25, 2005 4.020 4.130 4.011 4.124 1,601,816 +0.11(+2.75%)
Feb 24, 2005 3.961 4.015 3.939 4.014 731,721 +0.04(+1.07%)
Feb 23, 2005 3.930 4.016 3.930 3.971 1,358,278 +0.06(+1.59%)
Feb 22, 2005 3.952 3.952 3.890 3.909 1,873,029 -0.04(-1.10%)
Feb 18, 2005 4.065 4.065 3.934 3.952 1,302,929 -0.11(-2.78%)
Feb 17, 2005 4.110 4.110 4.056 4.065 676,371 -0.01(-0.31%)
Feb 16, 2005 4.169 4.173 4.077 4.078 618,808 -0.09(-2.08%)
Feb 15, 2005 4.079 4.169 4.070 4.164 2,066,753 +0.07(+1.77%)
Feb 14, 2005 4.110 4.110 4.043 4.092 1,360,492 +0.07(+1.64%)
Feb 11, 2005 4.055 4.064 3.997 4.026 1,411,414 -0.03(-0.69%)
Feb 10, 2005 4.074 4.075 4.048 4.054 752,754 -0.04(-1.04%)
Feb 09, 2005 4.137 4.192 4.097 4.097 1,108,098 -0.01(-0.15%)
Feb 08, 2005 4.047 4.105 4.047 4.103 648,697 +0.04(+0.91%)
Feb 07, 2005 4.026 4.087 4.026 4.066 562,351 +0.02(+0.54%)
Feb 04, 2005 4.020 4.047 3.980 4.044 590,026 +0.01(+0.34%)
Feb 03, 2005 4.074 4.079 4.031 4.031 984,115 +0.00(+0.11%)
Feb 02, 2005 4.034 4.042 3.959 4.026 1,053,856 -0.01(-0.20%)
Feb 01, 2005 4.011 4.040 3.902 4.034 2,151,991 +0.01(+0.36%)
Jan 31, 2005 3.921 4.020 3.890 4.020 2,096,642 +0.23(+5.95%)
Jan 28, 2005 3.794 3.818 3.765 3.794 1,812,145 +0.03(+0.67%)
Jan 27, 2005 3.767 3.884 3.763 3.769 4,652,685 +0.02(+0.53%)
Jan 26, 2005 3.767 3.771 3.733 3.749 2,685,561 +0.02(+0.58%)
Jan 25, 2005 3.717 3.757 3.717 3.727 2,960,095 +0.02(+0.63%)
Jan 24, 2005 3.704 3.726 3.677 3.704 8,637,855 -0.08(-2.01%)
Jan 21, 2005 3.594 3.785 3.594 3.780 19,843,932 +0.23(+6.57%)
Jan 20, 2005 3.713 3.713 3.542 3.547 2,306,970 -0.23(-5.99%)
Jan 19, 2005 3.797 3.807 3.705 3.772 685,227 -0.04(-0.97%)
Jan 18, 2005 3.794 3.809 3.752 3.809 389,661 +0.02(+0.40%)
Jan 14, 2005 3.781 3.839 3.781 3.794 1,557,537 +0.09(+2.44%)
Jan 13, 2005 3.681 3.771 3.681 3.704 1,037,251 +0.07(+1.86%)
Jan 12, 2005 3.659 3.661 3.619 3.636 808,103 -0.02(-0.62%)
Jan 11, 2005 3.659 3.704 3.631 3.659 601,096 -0.02(-0.52%)
Jan 10, 2005 3.687 3.689 3.645 3.678 915,482 -0.02(-0.49%)
Jan 07, 2005 3.612 3.713 3.612 3.696 1,834,285 +0.13(+3.67%)
Jan 06, 2005 3.703 3.703 3.520 3.565 1,770,079 -0.16(-4.32%)
Jan 05, 2005 3.830 3.831 3.636 3.725 2,799,581 -0.16(-4.09%)
Jan 04, 2005 4.132 4.132 3.883 3.884 1,643,882 -0.25(-5.99%)
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