Financial News

Hdfc Bank Ltd ADR (NY: HDB )

63.46 +0.47 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.451 4.591 4.376 4.404 2,354,817 -0.01(-0.28%)
Jun 29, 2005 4.357 4.451 4.356 4.417 1,428,730 +0.09(+2.15%)
Jun 28, 2005 4.270 4.324 4.270 4.324 1,238,655 +0.03(+0.68%)
Jun 27, 2005 4.284 4.307 4.266 4.295 1,310,461 +0.05(+1.09%)
Jun 24, 2005 4.233 4.261 4.172 4.248 1,012,677 +0.02(+0.40%)
Jun 23, 2005 4.299 4.323 4.199 4.231 776,139 -0.09(-2.12%)
Jun 22, 2005 4.404 4.408 4.302 4.323 637,807 -0.09(-2.06%)
Jun 21, 2005 4.441 4.451 4.389 4.414 691,661 -0.00(-0.09%)
Jun 20, 2005 4.459 4.470 4.404 4.418 1,276,670 -0.05(-1.14%)
Jun 17, 2005 4.437 4.498 4.422 4.469 1,503,704 +0.04(+0.98%)
Jun 16, 2005 4.431 4.437 4.371 4.425 1,323,133 +0.02(+0.39%)
Jun 15, 2005 4.404 4.419 4.361 4.408 1,615,637 +0.03(+0.65%)
Jun 14, 2005 4.319 4.386 4.318 4.380 2,572,348 +0.07(+1.63%)
Jun 13, 2005 4.220 4.344 4.218 4.310 1,595,573 +0.09(+2.13%)
Jun 10, 2005 4.226 4.238 4.187 4.220 2,045,418 +0.00(+0.07%)
Jun 09, 2005 4.182 4.236 4.181 4.217 481,523 +0.01(+0.34%)
Jun 08, 2005 4.186 4.223 4.186 4.203 751,852 +0.03(+0.79%)
Jun 07, 2005 4.000 4.196 4.000 4.170 3,371,719 +0.18(+4.44%)
Jun 06, 2005 3.977 4.001 3.939 3.993 1,408,666 +0.05(+1.22%)
Jun 03, 2005 3.961 4.001 3.936 3.944 745,516 -0.04(-1.02%)
Jun 02, 2005 3.968 3.997 3.968 3.985 1,036,964 +0.01(+0.19%)
Jun 01, 2005 3.981 4.006 3.911 3.977 1,054,916 +0.01(+0.26%)
May 31, 2005 3.977 3.997 3.947 3.967 854,281 -0.02(-0.62%)
May 27, 2005 3.954 4.006 3.935 3.992 1,120,386 +0.02(+0.50%)
May 26, 2005 3.894 4.015 3.894 3.972 991,557 +0.08(+1.99%)
May 25, 2005 3.976 4.001 3.851 3.894 838,441 -0.11(-2.79%)
May 24, 2005 4.063 4.072 3.993 4.006 566,001 -0.04(-1.03%)
May 23, 2005 4.034 4.070 4.028 4.047 798,314 -0.01(-0.16%)
May 20, 2005 4.049 4.084 4.026 4.054 262,937 -0.00(-0.09%)
May 19, 2005 4.085 4.085 4.042 4.058 332,631 -0.01(-0.21%)
May 18, 2005 3.940 4.075 3.940 4.066 2,498,430 +0.13(+3.20%)
May 17, 2005 3.954 3.998 3.940 3.940 1,161,569 -0.02(-0.45%)
May 16, 2005 3.939 3.987 3.939 3.958 343,190 +0.00(+0.00%)
May 13, 2005 3.927 4.015 3.927 3.958 1,274,558 +0.05(+1.31%)
May 12, 2005 4.013 4.032 3.895 3.907 734,956 -0.11(-2.62%)
May 11, 2005 3.962 4.012 3.947 4.012 847,945 +0.04(+1.03%)
May 10, 2005 4.066 4.136 3.949 3.972 2,298,851 -0.11(-2.60%)
May 09, 2005 4.072 4.116 4.060 4.078 1,951,436 -0.01(-0.16%)
May 06, 2005 4.110 4.138 4.057 4.084 1,076,035 -0.02(-0.55%)
May 05, 2005 4.140 4.195 4.100 4.107 1,404,442 -0.01(-0.25%)
May 04, 2005 4.067 4.154 4.056 4.118 2,551,228 +0.05(+1.16%)
May 03, 2005 4.099 4.099 4.034 4.070 5,170,039 -0.03(-0.69%)
May 02, 2005 4.176 4.195 4.064 4.099 3,084,494 -0.01(-0.30%)
Apr 29, 2005 3.967 4.178 3.967 4.111 3,144,685 +0.13(+3.23%)
Apr 28, 2005 3.930 4.022 3.925 3.982 2,251,332 -0.04(-0.87%)
Apr 27, 2005 4.033 4.047 3.936 4.017 1,116,162 -0.03(-0.66%)
Apr 26, 2005 3.977 4.044 3.977 4.044 481,523 -0.00(-0.02%)
Apr 25, 2005 3.977 4.061 3.960 4.045 644,143 +0.07(+1.69%)
Apr 22, 2005 3.968 4.044 3.935 3.977 1,080,259 -0.01(-0.36%)
Apr 21, 2005 3.963 3.992 3.917 3.992 2,487,870 +0.03(+0.86%)
Apr 20, 2005 4.121 4.130 3.953 3.957 1,400,219 -0.13(-3.26%)
Apr 19, 2005 4.015 4.118 4.011 4.091 1,107,714 +0.12(+3.10%)
Apr 18, 2005 3.883 3.968 3.783 3.968 1,537,495 +0.04(+1.06%)
Apr 15, 2005 4.072 4.073 3.925 3.926 1,241,823 -0.16(-3.87%)
Apr 14, 2005 4.091 4.130 4.077 4.084 797,258 +0.01(+0.28%)
Apr 13, 2005 4.134 4.148 4.072 4.073 462,515 -0.04(-0.90%)
Apr 12, 2005 4.063 4.110 4.012 4.110 719,117 +0.02(+0.58%)
Apr 11, 2005 4.162 4.172 4.063 4.086 479,411 -0.05(-1.10%)
Apr 08, 2005 4.186 4.187 4.132 4.132 1,068,643 -0.07(-1.78%)
Apr 07, 2005 4.206 4.278 4.198 4.207 1,154,177 +0.02(+0.52%)
Apr 06, 2005 4.055 4.188 4.055 4.185 1,601,909 +0.19(+4.84%)
Apr 05, 2005 4.023 4.044 3.984 3.992 1,065,475 -0.06(-1.43%)
Apr 04, 2005 3.977 4.073 3.941 4.049 1,092,931 +0.09(+2.17%)
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