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 (%)
Oct 31, 2005 3.857 4.015 3.857 3.992 4,176,679 +0.14(+3.64%)
Oct 28, 2005 3.794 3.862 3.790 3.852 3,365,254 +0.04(+1.09%)
Oct 27, 2005 3.905 3.918 3.796 3.810 2,409,920 -0.07(-1.86%)
Oct 26, 2005 3.930 3.930 3.880 3.883 3,140,535 -0.02(-0.39%)
Oct 25, 2005 3.957 3.962 3.884 3.898 2,515,085 -0.06(-1.42%)
Oct 24, 2005 4.042 4.043 3.889 3.954 3,384,073 -0.11(-2.71%)
Oct 21, 2005 4.050 4.095 4.029 4.064 1,521,006 +0.05(+1.19%)
Oct 20, 2005 4.081 4.087 4.005 4.016 1,188,909 -0.06(-1.55%)
Oct 19, 2005 4.042 4.082 3.932 4.080 2,509,550 -0.02(-0.40%)
Oct 18, 2005 4.182 4.183 4.074 4.096 1,642,775 -0.10(-2.39%)
Oct 17, 2005 4.174 4.201 4.137 4.196 2,032,436 +0.02(+0.52%)
Oct 14, 2005 4.065 4.223 4.024 4.174 3,836,833 +0.00(+0.02%)
Oct 13, 2005 4.370 4.370 4.164 4.173 3,803,623 -0.20(-4.49%)
Oct 12, 2005 4.404 4.443 4.330 4.370 2,094,428 -0.09(-2.05%)
Oct 11, 2005 4.526 4.541 4.416 4.461 1,608,458 -0.09(-2.02%)
Oct 10, 2005 4.610 4.621 4.535 4.553 802,568 -0.04(-0.77%)
Oct 07, 2005 4.518 4.615 4.518 4.588 1,845,355 +0.05(+1.18%)
Oct 06, 2005 4.712 4.713 4.521 4.535 3,978,527 -0.16(-3.48%)
Oct 05, 2005 4.908 4.908 4.698 4.698 3,150,498 -0.21(-4.36%)
Oct 04, 2005 4.943 4.946 4.911 4.912 3,544,587 +0.04(+0.74%)
Oct 03, 2005 4.786 4.932 4.752 4.876 9,214,598 +0.25(+5.43%)
Sep 30, 2005 4.607 4.634 4.603 4.625 1,043,893 +0.00(+0.00%)
Sep 29, 2005 4.607 4.661 4.579 4.625 1,230,974 +0.00(+0.00%)
Sep 28, 2005 4.611 4.661 4.610 4.625 1,918,416 +0.04(+0.91%)
Sep 27, 2005 4.580 4.599 4.571 4.584 1,408,093 +0.03(+0.55%)
Sep 26, 2005 4.562 4.620 4.528 4.558 859,025 +0.01(+0.24%)
Sep 23, 2005 4.547 4.584 4.517 4.547 2,717,664 -0.01(-0.20%)
Sep 22, 2005 4.607 4.607 4.467 4.556 2,853,824 -0.18(-3.83%)
Sep 21, 2005 4.743 4.785 4.698 4.738 1,802,182 -0.01(-0.29%)
Sep 20, 2005 4.639 4.761 4.617 4.752 2,011,403 +0.18(+3.93%)
Sep 19, 2005 4.652 4.658 4.550 4.572 1,205,513 -0.02(-0.39%)
Sep 16, 2005 4.435 4.605 4.435 4.590 2,823,935 +0.16(+3.69%)
Sep 15, 2005 4.406 4.435 4.377 4.426 2,663,421 +0.07(+1.51%)
Sep 14, 2005 4.355 4.377 4.346 4.360 2,216,197 +0.03(+0.65%)
Sep 13, 2005 4.346 4.346 4.323 4.332 1,266,398 +0.01(+0.13%)
Sep 12, 2005 4.345 4.346 4.294 4.327 1,968,231 +0.00(+0.10%)
Sep 09, 2005 4.346 4.359 4.315 4.323 1,694,804 +0.03(+0.61%)
Sep 08, 2005 4.336 4.336 4.291 4.296 480,434 +0.01(+0.23%)
Sep 07, 2005 4.268 4.304 4.257 4.286 1,536,504 +0.01(+0.13%)
Sep 06, 2005 4.291 4.326 4.263 4.281 2,028,008 -0.01(-0.13%)
Sep 02, 2005 4.246 4.298 4.245 4.286 575,635 -0.01(-0.27%)
Sep 01, 2005 4.326 4.332 4.287 4.298 984,115 -0.03(-0.65%)
Aug 31, 2005 4.354 4.357 4.315 4.326 1,153,485 -0.01(-0.33%)
Aug 30, 2005 4.314 4.359 4.307 4.341 688,548 +0.01(+0.19%)
Aug 29, 2005 4.250 4.332 4.245 4.332 1,002,934 +0.06(+1.42%)
Aug 26, 2005 4.277 4.295 4.164 4.272 739,470 -0.02(-0.53%)
Aug 25, 2005 4.220 4.295 4.156 4.295 1,919,523 +0.12(+2.86%)
Aug 24, 2005 4.273 4.285 4.124 4.175 2,299,221 -0.10(-2.30%)
Aug 23, 2005 4.449 4.449 4.248 4.274 1,492,224 -0.21(-4.69%)
Aug 22, 2005 4.472 4.539 4.449 4.484 907,733 +0.02(+0.49%)
Aug 19, 2005 4.417 4.463 4.382 4.463 853,490 +0.05(+1.02%)
Aug 18, 2005 4.460 4.460 4.359 4.417 762,717 -0.02(-0.55%)
Aug 17, 2005 4.435 4.450 4.381 4.442 759,396 +0.02(+0.55%)
Aug 16, 2005 4.538 4.538 4.417 4.417 445,010 -0.12(-2.67%)
Aug 15, 2005 4.539 4.575 4.517 4.538 302,208 +0.02(+0.48%)
Aug 12, 2005 4.603 4.607 4.517 4.517 861,239 -0.07(-1.61%)
Aug 11, 2005 4.652 4.658 4.571 4.591 1,099,242 -0.05(-1.07%)
Aug 10, 2005 4.603 4.675 4.566 4.641 1,028,395 +0.10(+2.23%)
Aug 09, 2005 4.434 4.539 4.426 4.539 1,211,048 +0.13(+2.91%)
Aug 08, 2005 4.425 4.461 4.382 4.411 818,066 -0.05(-1.19%)
Aug 05, 2005 4.607 4.607 4.336 4.464 3,126,144 -0.14(-3.02%)
Aug 04, 2005 4.711 4.720 4.598 4.603 1,031,716 -0.08(-1.81%)
Aug 03, 2005 4.675 4.702 4.644 4.688 512,537 +0.01(+0.29%)
Aug 02, 2005 4.574 4.675 4.574 4.675 1,341,673 +0.10(+2.23%)
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