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

Hdfc Bank Ltd ADR (NY: HDB )

58.00 +1.23 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2004 2.561 2.623 2.559 2.587 877,610 +0.02(+0.62%)
Jan 29, 2004 2.654 2.677 2.520 2.571 1,541,142 -0.06(-2.31%)
Jan 28, 2004 2.744 2.798 2.632 2.632 1,471,650 -0.07(-2.64%)
Jan 27, 2004 2.891 2.891 2.680 2.703 1,650,983 -0.19(-6.48%)
Jan 26, 2004 2.886 2.924 2.878 2.891 703,881 -0.01(-0.31%)
Jan 23, 2004 2.921 2.943 2.900 2.900 1,006,506 -0.02(-0.73%)
Jan 22, 2004 2.968 2.968 2.900 2.921 656,806 -0.02(-0.85%)
Jan 21, 2004 2.846 3.024 2.846 2.946 1,209,376 +0.07(+2.36%)
Jan 20, 2004 2.854 2.893 2.854 2.878 948,222 +0.02(+0.84%)
Jan 16, 2004 2.941 2.941 2.801 2.854 864,160 -0.11(-3.67%)
Jan 15, 2004 2.949 3.012 2.949 2.963 1,060,305 +0.01(+0.18%)
Jan 14, 2004 2.944 2.985 2.922 2.958 1,142,126 +0.11(+3.69%)
Jan 13, 2004 2.868 2.900 2.815 2.852 1,993,958 -0.04(-1.33%)
Jan 12, 2004 2.922 2.922 2.819 2.891 2,157,599 -0.06(-2.12%)
Jan 09, 2004 2.992 3.001 2.953 2.953 865,281 -0.04(-1.31%)
Jan 08, 2004 3.073 3.073 2.960 2.992 838,381 -0.08(-2.61%)
Jan 07, 2004 3.023 3.079 2.892 3.073 1,137,643 +0.07(+2.41%)
Jan 06, 2004 2.989 3.011 2.944 3.000 588,436 +0.01(+0.39%)
Jan 05, 2004 2.891 3.015 2.889 2.989 2,098,195 +0.15(+5.35%)
Jan 02, 2004 2.747 2.851 2.730 2.837 1,117,468 +0.11(+4.13%)
Dec 31, 2003 2.900 2.917 2.725 2.725 655,686 -0.15(-5.30%)
Dec 30, 2003 2.935 2.935 2.855 2.877 605,248 -0.03(-0.98%)
Dec 29, 2003 3.033 3.072 2.900 2.906 1,849,370 -0.05(-1.60%)
Dec 26, 2003 2.703 3.047 2.703 2.953 1,166,784 +0.25(+9.24%)
Dec 24, 2003 2.677 2.703 2.661 2.703 228,649 +0.08(+3.06%)
Dec 23, 2003 2.632 2.650 2.610 2.623 657,927 +0.01(+0.44%)
Dec 22, 2003 2.659 2.696 2.611 2.611 415,828 +0.00(+0.07%)
Dec 19, 2003 2.632 2.634 2.592 2.610 539,119 +0.03(+1.14%)
Dec 18, 2003 2.610 2.610 2.587 2.580 1,517,604 -0.01(-0.24%)
Dec 17, 2003 2.510 2.628 2.510 2.586 1,109,622 +0.09(+3.46%)
Dec 16, 2003 2.570 2.570 2.485 2.500 777,856 -0.17(-6.22%)
Dec 15, 2003 2.694 2.703 2.645 2.666 1,510,879 +0.03(+1.29%)
Dec 12, 2003 2.636 2.694 2.620 2.632 1,100,655 +0.15(+6.08%)
Dec 11, 2003 2.419 2.494 2.419 2.481 511,098 +0.08(+3.15%)
Dec 10, 2003 2.413 2.431 2.392 2.405 150,191 -0.01(-0.22%)
Dec 09, 2003 2.520 2.520 2.410 2.411 485,319 -0.08(-3.33%)
Dec 08, 2003 2.360 2.489 2.360 2.494 539,119 +0.14(+6.07%)
Dec 05, 2003 2.373 2.381 2.342 2.351 279,086 -0.08(-3.41%)
Dec 04, 2003 2.445 2.445 2.423 2.434 1,080,480 -0.01(-0.26%)
Dec 03, 2003 2.418 2.462 2.418 2.440 1,612,875 +0.07(+2.82%)
Dec 02, 2003 2.369 2.418 2.355 2.373 2,224,849 +0.01(+0.23%)
Dec 01, 2003 2.346 2.389 2.346 2.368 916,839 +0.03(+1.49%)
Nov 28, 2003 2.320 2.346 2.320 2.333 443,849 +0.02(+1.08%)
Nov 26, 2003 2.296 2.342 2.291 2.308 813,723 +0.05(+2.29%)
Nov 25, 2003 2.222 2.244 2.222 2.256 1,144,368 +0.03(+1.57%)
Nov 24, 2003 2.180 2.222 2.178 2.222 892,181 +0.03(+1.47%)
Nov 21, 2003 2.180 2.190 2.180 2.189 684,827 +0.04(+2.04%)
Nov 20, 2003 2.148 2.148 2.148 2.146 1,065,910 -0.00(-0.12%)
Nov 19, 2003 2.152 2.166 2.144 2.148 155,795 -0.02(-0.74%)
Nov 18, 2003 2.172 2.188 2.159 2.164 330,645 -0.01(-0.37%)
Nov 17, 2003 2.143 2.172 2.142 2.172 888,818 +0.01(+0.33%)
Nov 14, 2003 2.142 2.172 2.142 2.165 942,618 +0.02(+0.91%)
Nov 13, 2003 2.115 2.150 2.074 2.146 2,938,818 +0.07(+3.26%)
Nov 12, 2003 2.070 2.078 2.032 2.078 1,832,558 +0.02(+0.78%)
Nov 11, 2003 2.081 2.081 2.058 2.062 1,668,917 -0.02(-0.73%)
Nov 10, 2003 2.082 2.097 2.074 2.077 1,250,847 -0.01(-0.26%)
Nov 07, 2003 2.083 2.083 2.055 2.082 1,750,737 +0.03(+1.48%)
Nov 06, 2003 2.142 2.150 2.007 2.052 2,317,878 -0.08(-3.77%)
Nov 05, 2003 2.317 2.317 2.132 2.132 1,188,080 -0.14(-6.31%)
Nov 04, 2003 2.317 2.317 2.232 2.276 405,740 -0.05(-2.04%)
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.