Financial News

Hdfc Bank Ltd ADR (NY: HDB )

55.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.914 6.110 5.872 5.926 8,268,143 +0.08(+1.41%)
Oct 30, 2008 5.510 5.914 5.509 5.844 10,140,578 +0.60(+11.38%)
Oct 29, 2008 5.150 5.456 5.080 5.247 12,485,810 -0.23(-4.21%)
Oct 28, 2008 5.105 5.506 4.991 5.477 8,925,830 +0.76(+16.17%)
Oct 27, 2008 4.754 4.968 4.715 4.715 6,922,505 -0.07(-1.55%)
Oct 24, 2008 4.788 5.041 4.721 4.789 11,281,302 -0.68(-12.44%)
Oct 23, 2008 5.429 5.577 5.220 5.469 8,613,326 +0.22(+4.20%)
Oct 22, 2008 5.531 5.599 5.158 5.248 9,784,813 -0.56(-9.61%)
Oct 21, 2008 6.052 6.167 5.760 5.807 7,930,134 -0.37(-6.05%)
Oct 20, 2008 6.059 6.203 5.967 6.181 5,193,824 +0.26(+4.47%)
Oct 17, 2008 5.601 6.142 5.575 5.916 9,897,704 -0.14(-2.25%)
Oct 16, 2008 5.963 6.052 5.397 6.052 14,585,920 +0.43(+7.72%)
Oct 15, 2008 6.443 6.443 5.510 5.619 10,653,603 -0.86(-13.21%)
Oct 14, 2008 6.811 6.811 6.052 6.474 13,063,439 -0.20(-2.97%)
Oct 13, 2008 6.414 6.708 5.973 6.672 15,757,584 +1.07(+19.13%)
Oct 10, 2008 5.556 5.782 5.362 5.601 14,836,112 -0.39(-6.56%)
Oct 09, 2008 6.480 6.594 5.601 5.994 9,245,209 -0.34(-5.40%)
Oct 08, 2008 6.222 6.909 6.071 6.336 6,379,701 -0.03(-0.44%)
Oct 07, 2008 6.685 6.685 6.230 6.364 6,574,322 -0.41(-6.07%)
Oct 06, 2008 6.971 7.301 6.522 6.775 7,432,574 -0.99(-12.79%)
Oct 03, 2008 7.926 8.264 7.508 7.769 0 -0.05(-0.58%)
Oct 02, 2008 7.731 7.815 7.588 7.814 2,391,814 -0.11(-1.39%)
Oct 01, 2008 8.672 8.672 7.729 7.924 3,094,079 +0.25(+3.26%)
Sep 30, 2008 7.229 7.745 7.229 7.674 3,502,969 +0.80(+11.57%)
Sep 29, 2008 7.769 8.110 6.504 6.878 7,584,830 -1.39(-16.78%)
Sep 26, 2008 8.175 8.416 8.040 8.265 0 -0.35(-4.04%)
Sep 25, 2008 8.451 8.661 8.371 8.613 5,926,941 +0.06(+0.72%)
Sep 24, 2008 8.258 8.627 8.153 8.551 3,810,547 +0.27(+3.23%)
Sep 23, 2008 7.615 8.284 7.606 8.284 4,333,546 +0.45(+5.72%)
Sep 22, 2008 7.874 8.237 7.769 7.836 8,902,727 -0.36(-4.37%)
Sep 19, 2008 8.311 8.391 7.929 8.193 0 +0.57(+7.41%)
Sep 18, 2008 7.141 7.811 6.802 7.628 11,163,772 +0.67(+9.71%)
Sep 17, 2008 7.214 7.214 6.686 6.953 9,609,985 -0.39(-5.27%)
Sep 16, 2008 7.014 7.375 6.839 7.340 14,630,975 +0.26(+3.73%)
Sep 15, 2008 7.381 7.484 7.007 7.076 10,043,152 -0.83(-10.48%)
Sep 12, 2008 7.767 7.993 7.611 7.904 5,167,710 +0.03(+0.36%)
Sep 11, 2008 7.692 7.886 7.498 7.876 7,614,486 -0.13(-1.66%)
Sep 10, 2008 7.913 8.174 7.778 8.009 5,600,577 +0.16(+1.98%)
Sep 09, 2008 8.351 8.447 7.821 7.854 9,784,835 -0.65(-7.61%)
Sep 08, 2008 8.659 8.659 8.279 8.501 11,106,231 +0.33(+4.07%)
Sep 05, 2008 7.921 8.241 7.859 8.168 0 +0.01(+0.09%)
Sep 04, 2008 8.357 8.486 8.067 8.161 7,460,193 -0.42(-4.87%)
Sep 03, 2008 8.519 8.716 8.499 8.578 3,924,047 -0.02(-0.25%)
Sep 02, 2008 8.382 8.760 8.382 8.600 10,348,073 +0.43(+5.21%)
Aug 29, 2008 8.192 8.328 8.137 8.174 0 -0.03(-0.39%)
Aug 28, 2008 7.905 8.248 7.905 8.206 8,353,758 +0.20(+2.47%)
Aug 27, 2008 7.886 8.009 7.850 8.008 4,864,128 +0.06(+0.80%)
Aug 26, 2008 7.768 8.085 7.765 7.945 5,492,646 +0.28(+3.67%)
Aug 25, 2008 7.669 7.780 7.616 7.664 7,783,502 -0.06(-0.80%)
Aug 22, 2008 7.610 7.757 7.601 7.725 5,039,277 +0.20(+2.64%)
Aug 21, 2008 7.338 7.560 7.338 7.527 4,556,705 -0.23(-2.95%)
Aug 20, 2008 7.607 7.848 7.564 7.755 4,317,672 +0.28(+3.68%)
Aug 19, 2008 7.490 7.519 7.356 7.480 5,722,380 +0.00(+0.01%)
Aug 18, 2008 7.797 7.797 7.421 7.479 5,546,512 -0.17(-2.26%)
Aug 15, 2008 7.659 7.702 7.500 7.651 0 +0.06(+0.82%)
Aug 14, 2008 7.628 7.692 7.481 7.589 9,319,090 -0.06(-0.81%)
Aug 13, 2008 7.899 7.925 7.502 7.651 10,419,275 -0.32(-4.02%)
Aug 12, 2008 8.220 8.220 7.926 7.972 7,936,366 -0.44(-5.26%)
Aug 11, 2008 8.382 8.626 8.365 8.415 6,704,117 +0.08(+0.98%)
Aug 08, 2008 8.161 8.473 8.099 8.333 11,025,121 +0.43(+5.49%)
Aug 07, 2008 7.931 8.263 7.798 7.900 13,326,737 -0.14(-1.70%)
Aug 06, 2008 7.936 8.061 7.816 8.036 6,974,965 -0.01(-0.09%)
Aug 05, 2008 7.697 8.067 7.658 8.043 10,639,135 +0.84(+11.63%)
Aug 04, 2008 7.136 7.307 6.974 7.205 10,096,808 +0.01(+0.11%)
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