Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hdfc Bank Ltd ADR (NY: HDB )

64.16 -1.64 (-2.49%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.356 4.457 4.356 4.456 3,561,793 +0.13(+3.07%)
Feb 25, 2005 4.214 4.330 4.205 4.323 1,527,991 +0.12(+2.75%)
Feb 24, 2005 4.153 4.209 4.129 4.207 697,997 +0.04(+1.07%)
Feb 23, 2005 4.119 4.210 4.119 4.163 1,295,677 +0.07(+1.59%)
Feb 22, 2005 4.143 4.143 4.078 4.098 1,786,704 -0.05(-1.10%)
Feb 18, 2005 4.261 4.261 4.124 4.143 1,242,879 -0.12(-2.78%)
Feb 17, 2005 4.309 4.309 4.252 4.261 645,198 -0.01(-0.31%)
Feb 16, 2005 4.370 4.375 4.274 4.275 590,288 -0.09(-2.08%)
Feb 15, 2005 4.276 4.370 4.267 4.366 1,971,499 +0.08(+1.77%)
Feb 14, 2005 4.309 4.309 4.239 4.290 1,297,789 +0.07(+1.64%)
Feb 11, 2005 4.251 4.261 4.190 4.221 1,346,364 -0.03(-0.69%)
Feb 10, 2005 4.271 4.272 4.243 4.250 718,061 -0.04(-1.04%)
Feb 09, 2005 4.337 4.394 4.295 4.295 1,057,028 -0.01(-0.15%)
Feb 08, 2005 4.243 4.303 4.243 4.301 618,799 +0.04(+0.91%)
Feb 07, 2005 4.221 4.284 4.221 4.262 536,433 +0.02(+0.54%)
Feb 04, 2005 4.214 4.243 4.172 4.240 562,833 +0.01(+0.34%)
Feb 03, 2005 4.271 4.276 4.225 4.225 938,759 +0.00(+0.11%)
Feb 02, 2005 4.229 4.237 4.151 4.221 1,005,285 -0.01(-0.20%)
Feb 01, 2005 4.205 4.235 4.091 4.229 2,052,809 +0.02(+0.36%)
Jan 31, 2005 4.110 4.214 4.078 4.214 2,000,011 +0.24(+5.95%)
Jan 28, 2005 3.977 4.002 3.947 3.977 1,728,626 +0.03(+0.67%)
Jan 27, 2005 3.949 4.071 3.945 3.951 4,438,250 +0.02(+0.53%)
Jan 26, 2005 3.949 3.954 3.913 3.930 2,561,788 +0.02(+0.58%)
Jan 25, 2005 3.897 3.939 3.897 3.907 2,823,669 +0.02(+0.63%)
Jan 24, 2005 3.883 3.906 3.854 3.883 8,239,750 -0.08(-2.01%)
Jan 21, 2005 3.768 3.968 3.768 3.962 18,929,356 +0.24(+6.57%)
Jan 20, 2005 3.892 3.892 3.713 3.718 2,200,645 -0.24(-5.99%)
Jan 19, 2005 3.980 3.991 3.884 3.955 653,646 -0.04(-0.97%)
Jan 18, 2005 3.977 3.993 3.933 3.993 371,702 +0.02(+0.40%)
Jan 14, 2005 3.964 4.025 3.964 3.977 1,485,752 +0.09(+2.44%)
Jan 13, 2005 3.859 3.953 3.859 3.883 989,445 +0.07(+1.86%)
Jan 12, 2005 3.835 3.838 3.794 3.812 770,859 -0.02(-0.62%)
Jan 11, 2005 3.835 3.883 3.807 3.835 573,392 -0.02(-0.52%)
Jan 10, 2005 3.865 3.868 3.821 3.855 873,288 -0.02(-0.49%)
Jan 07, 2005 3.786 3.892 3.786 3.874 1,749,745 +0.14(+3.67%)
Jan 06, 2005 3.882 3.882 3.690 3.737 1,688,499 -0.17(-4.32%)
Jan 05, 2005 4.015 4.016 3.812 3.905 2,670,553 -0.17(-4.09%)
Jan 04, 2005 4.332 4.332 4.070 4.072 1,568,118 -0.26(-5.99%)
Jan 03, 2005 4.319 4.344 4.280 4.332 759,243 +0.04(+0.84%)
Dec 31, 2004 4.243 4.345 4.242 4.296 619,855 +0.04(+1.02%)
Dec 30, 2004 4.234 4.261 4.228 4.252 563,889 +0.02(+0.43%)
Dec 29, 2004 4.181 4.238 4.152 4.234 424,500 +0.05(+1.15%)
Dec 28, 2004 4.195 4.238 4.176 4.186 208,026 +0.04(+0.91%)
Dec 27, 2004 4.100 4.214 4.096 4.148 1,041,188 +0.07(+1.69%)
Dec 23, 2004 4.058 4.137 4.054 4.079 1,775,089 +0.08(+1.92%)
Dec 22, 2004 3.996 4.003 3.958 4.002 1,399,163 +0.01(+0.14%)
Dec 21, 2004 3.835 4.033 3.819 3.996 726,508 +0.16(+4.20%)
Dec 20, 2004 3.835 3.845 3.807 3.835 253,433 +0.02(+0.62%)
Dec 17, 2004 3.798 3.847 3.748 3.812 566,001 +0.02(+0.60%)
Dec 16, 2004 3.812 3.814 3.697 3.789 514,258 +0.00(+0.03%)
Dec 15, 2004 3.663 3.797 3.646 3.788 420,276 +0.13(+3.49%)
Dec 14, 2004 3.679 3.703 3.649 3.660 430,836 -0.02(-0.51%)
Dec 13, 2004 3.674 3.704 3.628 3.679 1,174,241 +0.03(+0.78%)
Dec 10, 2004 3.646 3.696 3.602 3.651 1,508,984 -0.00(-0.13%)
Dec 09, 2004 3.869 3.869 3.409 3.655 4,982,076 -0.24(-6.11%)
Dec 08, 2004 3.916 3.929 3.873 3.893 945,095 -0.06(-1.41%)
Dec 07, 2004 3.954 3.980 3.902 3.949 812,042 -0.00(-0.12%)
Dec 06, 2004 3.954 3.977 3.906 3.954 1,064,419 +0.00(+0.02%)
Dec 03, 2004 4.006 4.006 3.886 3.953 1,118,274 -0.05(-1.32%)
Dec 02, 2004 4.020 4.032 3.954 4.006 1,523,767 +0.05(+1.32%)
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.