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

Hdfc Bank Ltd ADR (NY: HDB )

56.78 +0.74 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 1.499 1.517 1.494 1.517 1,117,470 +0.01(+0.65%)
May 29, 2003 1.506 1.507 1.506 1.507 5,604 -0.01(-0.35%)
May 28, 2003 1.521 1.521 1.511 1.512 73,974 +0.00(+0.00%)
May 27, 2003 1.532 1.532 1.512 1.512 344,095 -0.01(-0.70%)
May 23, 2003 1.508 1.527 1.508 1.523 438,245 +0.02(+1.31%)
May 22, 2003 1.481 1.503 1.481 1.503 286,933 +0.02(+1.51%)
May 21, 2003 1.463 1.481 1.463 1.481 253,308 +0.03(+2.15%)
May 20, 2003 1.463 1.463 1.450 1.450 716,211 -0.01(-0.91%)
May 19, 2003 1.478 1.485 1.451 1.463 518,945 -0.02(-1.15%)
May 16, 2003 1.463 1.483 1.463 1.480 182,695 +0.02(+1.22%)
May 15, 2003 1.459 1.462 1.459 1.462 12,329 +0.00(+0.31%)
May 14, 2003 1.469 1.469 1.454 1.458 530,153 -0.02(-1.33%)
May 13, 2003 1.490 1.491 1.477 1.477 421,433 -0.02(-1.43%)
May 12, 2003 1.454 1.508 1.452 1.499 255,549 +0.05(+3.38%)
May 09, 2003 1.436 1.452 1.433 1.450 638,874 +0.00(+0.31%)
May 08, 2003 1.472 1.472 1.428 1.445 195,024 -0.03(-2.12%)
May 07, 2003 1.472 1.477 1.472 1.477 1,284,474 +0.00(+0.00%)
May 06, 2003 1.491 1.493 1.476 1.477 210,716 -0.02(-1.02%)
May 05, 2003 1.470 1.492 1.454 1.492 2,019,740 +0.02(+1.64%)
May 02, 2003 1.448 1.470 1.448 1.468 175,970 +0.02(+1.23%)
May 01, 2003 1.463 1.463 1.445 1.450 705,003 -0.01(-0.79%)
Apr 30, 2003 1.472 1.473 1.461 1.461 461,782 -0.01(-0.91%)
Apr 29, 2003 1.469 1.480 1.468 1.475 188,299 +0.00(+0.18%)
Apr 28, 2003 1.468 1.472 1.463 1.472 400,137 +0.00(+0.00%)
Apr 25, 2003 1.472 1.481 1.463 1.472 462,903 -0.01(-0.60%)
Apr 24, 2003 1.461 1.481 1.461 1.481 304,866 +0.02(+1.16%)
Apr 23, 2003 1.445 1.472 1.432 1.464 522,307 +0.02(+1.55%)
Apr 22, 2003 1.440 1.442 1.434 1.442 33,624 +0.01(+0.62%)
Apr 21, 2003 1.428 1.438 1.428 1.433 26,899 +0.00(+0.19%)
Apr 17, 2003 1.426 1.444 1.419 1.430 170,366 +0.01(+0.69%)
Apr 16, 2003 1.428 1.441 1.419 1.420 121,049 +0.00(+0.06%)
Apr 15, 2003 1.411 1.423 1.406 1.419 277,966 +0.01(+0.38%)
Apr 14, 2003 1.414 1.425 1.406 1.414 86,304 +0.00(+0.00%)
Apr 11, 2003 1.395 1.428 1.394 1.414 789,066 +0.02(+1.60%)
Apr 10, 2003 1.410 1.415 1.387 1.392 275,724 -0.02(-1.70%)
Apr 09, 2003 1.474 1.474 1.411 1.416 937,015 -0.06(-3.93%)
Apr 08, 2003 1.543 1.543 1.473 1.474 586,195 -0.07(-4.45%)
Apr 07, 2003 1.508 1.561 1.508 1.543 1,283,353 +0.04(+2.61%)
Apr 04, 2003 1.450 1.503 1.441 1.503 1,200,411 +0.09(+6.65%)
Apr 03, 2003 1.401 1.428 1.399 1.410 1,702,544 +0.00(+0.00%)
Apr 02, 2003 1.403 1.419 1.403 1.410 105,358 +0.01(+0.77%)
Apr 01, 2003 1.377 1.400 1.377 1.399 237,616 +0.02(+1.36%)
Mar 31, 2003 1.396 1.405 1.370 1.380 79,579 -0.02(-1.78%)
Mar 28, 2003 1.401 1.405 1.396 1.405 1,584,857 +0.01(+0.51%)
Mar 27, 2003 1.398 1.398 1.395 1.398 794,670 +0.00(+0.13%)
Mar 26, 2003 1.405 1.407 1.392 1.396 1,278,869 -0.00(-0.13%)
Mar 25, 2003 1.386 1.398 1.386 1.398 309,349 +0.01(+0.84%)
Mar 24, 2003 1.404 1.404 1.383 1.386 387,808 -0.02(-1.27%)
Mar 21, 2003 1.361 1.404 1.361 1.404 470,749 +0.03(+2.41%)
Mar 20, 2003 1.361 1.374 1.358 1.371 826,053 +0.02(+1.79%)
Mar 19, 2003 1.341 1.354 1.341 1.347 1,472,773 +0.02(+1.21%)
Mar 18, 2003 1.361 1.396 1.326 1.331 988,574 -0.02(-1.84%)
Mar 17, 2003 1.403 1.403 1.356 1.356 682,587 -0.04(-2.88%)
Mar 14, 2003 1.356 1.416 1.355 1.396 1,463,807 +0.04(+3.30%)
Mar 13, 2003 1.356 1.356 1.352 1.352 233,133 -0.00(-0.13%)
Mar 12, 2003 1.361 1.361 1.353 1.353 19,054 -0.00(-0.20%)
Mar 11, 2003 1.356 1.356 1.355 1.356 47,074 +0.01(+0.53%)
Mar 10, 2003 1.361 1.361 1.349 1.349 479,716 -0.01(-0.59%)
Mar 07, 2003 1.378 1.378 1.356 1.357 289,174 -0.01(-0.85%)
Mar 06, 2003 1.367 1.369 1.361 1.369 47,074 -0.00(-0.06%)
Mar 05, 2003 1.389 1.389 1.370 1.370 161,399 -0.02(-1.16%)
Mar 04, 2003 1.392 1.392 1.385 1.386 14,570 -0.01(-0.77%)
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.