Financial News

Hdfc Bank Ltd ADR (NY: HDB )

72.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 104.03 104.20 101.79 103.13 290,706 -2.24(-2.13%)
Jun 29, 2009 105.78 105.78 102.56 105.37 263,752 -0.56(-0.53%)
Jun 26, 2009 103.26 106.61 102.39 105.93 591,847 +5.93(+5.93%)
Jun 25, 2009 97.43 100.14 97.14 100.00 310,686 +3.03(+3.12%)
Jun 24, 2009 95.35 98.37 95.35 96.97 449,499 +3.05(+3.25%)
Jun 23, 2009 98.07 98.69 93.20 93.92 719,523 -3.14(-3.24%)
Jun 22, 2009 103.63 103.63 96.90 97.06 455,790 -7.35(-7.04%)
Jun 19, 2009 104.30 105.73 103.60 104.41 437,811 +1.71(+1.67%)
Jun 18, 2009 100.81 104.13 100.07 102.70 392,532 +2.68(+2.68%)
Jun 17, 2009 102.54 103.45 99.30 100.02 460,956 -2.57(-2.51%)
Jun 16, 2009 104.84 105.67 102.01 102.59 433,893 +0.67(+0.66%)
Jun 15, 2009 105.52 106.76 100.31 101.92 697,537 -4.78(-4.48%)
Jun 12, 2009 107.57 108.81 106.12 106.70 278,034 -2.63(-2.41%)
Jun 11, 2009 107.99 110.23 107.99 109.33 336,538 +2.17(+2.03%)
Jun 10, 2009 105.59 107.52 105.00 107.16 521,132 +4.74(+4.63%)
Jun 09, 2009 101.96 102.52 100.79 102.42 361,266 +3.09(+3.11%)
Jun 08, 2009 99.15 100.53 98.54 99.33 555,017 -3.18(-3.10%)
Jun 05, 2009 103.00 103.85 100.62 102.51 428,375 +0.48(+0.47%)
Jun 04, 2009 100.68 102.26 100.26 102.03 539,220 +3.03(+3.06%)
Jun 03, 2009 98.74 100.10 98.08 99.00 492,672 -2.28(-2.25%)
Jun 02, 2009 98.95 101.95 98.56 101.28 754,042 -0.11(-0.11%)
Jun 01, 2009 101.44 102.42 100.61 101.39 628,961 +1.89(+1.90%)
May 29, 2009 98.46 99.98 97.67 99.50 563,268 +2.32(+2.39%)
May 28, 2009 96.71 99.69 96.20 97.18 650,154 +2.46(+2.60%)
May 27, 2009 97.10 101.74 94.60 94.72 1,001,382 -0.74(-0.78%)
May 26, 2009 89.41 95.53 89.41 95.46 1,066,258 +3.65(+3.98%)
May 22, 2009 90.98 93.00 89.85 91.81 412,183 +1.99(+2.22%)
May 21, 2009 89.42 90.00 88.16 89.82 559,401 -0.45(-0.50%)
May 20, 2009 93.75 94.69 89.72 90.27 696,052 -1.50(-1.63%)
May 19, 2009 95.25 95.70 91.40 91.77 617,276 -3.93(-4.11%)
May 18, 2009 92.26 98.83 92.01 95.70 2,183,446 +16.80(+21.29%)
May 15, 2009 78.79 80.82 77.90 78.90 409,267 +2.09(+2.72%)
May 14, 2009 74.25 77.27 74.00 76.81 477,721 +2.92(+3.95%)
May 13, 2009 77.06 77.63 73.59 73.89 587,810 -4.91(-6.23%)
May 12, 2009 81.22 82.00 78.56 78.80 576,672 -0.21(-0.27%)
May 11, 2009 76.54 80.50 76.54 79.01 382,709 -1.17(-1.46%)
May 08, 2009 78.28 81.50 78.10 80.18 528,987 +2.66(+3.43%)
May 07, 2009 80.03 80.03 76.55 77.52 801,983 -3.23(-4.00%)
May 06, 2009 80.73 82.01 79.71 80.75 447,143 -0.12(-0.15%)
May 05, 2009 82.22 82.22 79.20 80.87 499,267 -1.80(-2.18%)
May 04, 2009 80.30 82.67 78.00 82.67 666,939 +7.73(+10.31%)
May 01, 2009 75.29 75.76 73.94 74.94 257,130 +0.92(+1.24%)
Apr 30, 2009 78.28 78.28 73.80 74.02 532,819 -2.95(-3.83%)
Apr 29, 2009 75.46 78.67 75.46 76.97 641,741 +3.15(+4.27%)
Apr 28, 2009 72.11 75.22 72.06 73.82 769,157 -0.91(-1.22%)
Apr 27, 2009 73.54 76.00 72.70 74.73 757,575 -0.52(-0.69%)
Apr 24, 2009 74.10 75.83 73.52 75.25 498,967 +1.75(+2.38%)
Apr 23, 2009 69.94 73.91 69.73 73.50 556,413 +4.42(+6.40%)
Apr 22, 2009 68.45 71.25 67.92 69.08 420,782 -1.52(-2.15%)
Apr 21, 2009 67.13 71.19 64.68 70.60 544,743 +3.47(+5.17%)
Apr 20, 2009 69.51 69.51 66.51 67.13 584,526 -4.23(-5.93%)
Apr 17, 2009 70.34 72.00 70.00 71.36 562,780 +0.23(+0.32%)
Apr 16, 2009 69.33 71.84 68.01 71.13 502,423 +1.05(+1.50%)
Apr 15, 2009 70.99 70.99 68.65 70.08 383,051 +0.84(+1.21%)
Apr 14, 2009 69.92 72.21 68.87 69.24 757,266 -1.40(-1.98%)
Apr 13, 2009 69.70 71.54 68.93 70.64 390,634 +1.14(+1.64%)
Apr 09, 2009 67.90 69.60 67.15 69.50 453,097 +4.38(+6.73%)
Apr 08, 2009 66.27 66.27 63.65 65.12 390,922 +1.39(+2.18%)
Apr 07, 2009 65.00 65.53 63.71 63.73 403,282 -2.30(-3.48%)
Apr 06, 2009 67.00 67.27 64.87 66.03 464,230 -1.48(-2.19%)
Apr 03, 2009 66.31 67.61 64.88 67.51 472,542 +1.73(+2.63%)
Apr 02, 2009 64.01 67.60 63.83 65.78 631,778 +3.40(+5.45%)
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