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 28, 2004 2.454 2.533 2.428 2.527 3,273,946 +0.01(+0.57%)
May 27, 2004 2.509 2.541 2.468 2.512 2,939,939 +0.02(+0.72%)
May 26, 2004 2.507 2.507 2.466 2.495 601,886 -0.03(-1.38%)
May 25, 2004 2.371 2.537 2.349 2.529 5,846,253 +0.17(+7.18%)
May 24, 2004 2.404 2.489 2.360 2.360 711,727 +0.03(+1.42%)
May 21, 2004 2.320 2.352 2.318 2.327 386,686 -0.01(-0.42%)
May 20, 2004 2.391 2.408 2.297 2.337 817,085 -0.02(-0.95%)
May 19, 2004 2.382 2.422 2.345 2.359 1,440,267 +0.02(+0.99%)
May 18, 2004 2.266 2.409 2.230 2.336 3,568,725 +0.29(+14.12%)
May 17, 2004 2.141 2.141 1.749 2.047 8,089,036 -0.27(-11.70%)
May 14, 2004 2.587 2.587 2.314 2.318 2,684,389 -0.33(-12.53%)
May 13, 2004 2.619 2.672 2.616 2.650 281,328 +0.04(+1.54%)
May 12, 2004 2.677 2.677 2.565 2.610 625,423 -0.07(-2.43%)
May 11, 2004 2.620 2.713 2.620 2.675 551,448 +0.03(+1.22%)
May 10, 2004 2.731 2.731 2.632 2.643 525,669 -0.11(-4.02%)
May 07, 2004 2.792 2.792 2.752 2.753 308,228 -0.04(-1.34%)
May 06, 2004 2.921 2.921 2.789 2.791 641,115 -0.13(-4.31%)
May 05, 2004 2.766 2.953 2.766 2.917 1,027,801 +0.14(+5.11%)
May 04, 2004 2.587 2.775 2.587 2.775 485,319 +0.10(+3.60%)
May 03, 2004 2.587 2.748 2.534 2.678 1,328,184 +0.09(+3.52%)
Apr 30, 2004 2.662 2.662 2.587 2.587 693,794 -0.10(-3.62%)
Apr 29, 2004 2.785 2.785 2.655 2.685 551,448 -0.10(-3.59%)
Apr 28, 2004 2.767 2.793 2.747 2.785 552,569 -0.00(-0.16%)
Apr 27, 2004 2.757 2.796 2.757 2.789 453,936 +0.02(+0.87%)
Apr 26, 2004 2.793 2.793 2.757 2.765 223,045 -0.02(-0.64%)
Apr 23, 2004 2.677 2.784 2.677 2.783 652,323 +0.12(+4.66%)
Apr 22, 2004 2.780 2.793 2.659 2.659 1,275,505 -0.12(-4.33%)
Apr 21, 2004 2.769 2.785 2.733 2.779 407,982 +0.03(+1.01%)
Apr 20, 2004 2.757 2.806 2.748 2.752 345,215 +0.01(+0.26%)
Apr 19, 2004 2.753 2.766 2.721 2.744 197,266 -0.01(-0.29%)
Apr 16, 2004 2.692 2.810 2.692 2.752 586,194 +0.07(+2.73%)
Apr 15, 2004 2.730 2.732 2.678 2.679 450,573 -0.04(-1.64%)
Apr 14, 2004 2.766 2.766 2.703 2.724 513,340 -0.04(-1.55%)
Apr 13, 2004 2.788 2.818 2.766 2.767 587,315 +0.00(+0.03%)
Apr 12, 2004 2.677 2.797 2.677 2.766 320,557 +0.02(+0.85%)
Apr 08, 2004 2.768 2.769 2.743 2.743 143,466 -0.04(-1.38%)
Apr 07, 2004 2.772 2.800 2.708 2.781 412,465 -0.01(-0.48%)
Apr 06, 2004 2.810 2.853 2.785 2.794 635,511 +0.01(+0.22%)
Apr 05, 2004 2.788 2.830 2.761 2.788 618,698 +0.01(+0.19%)
Apr 02, 2004 2.757 2.801 2.757 2.783 821,569 +0.03(+1.07%)
Apr 01, 2004 2.744 2.773 2.727 2.753 1,444,750 +0.07(+2.59%)
Mar 31, 2004 2.652 2.686 2.650 2.684 1,639,775 +0.05(+2.04%)
Mar 30, 2004 2.595 2.663 2.595 2.630 745,352 -0.05(-1.73%)
Mar 29, 2004 2.623 2.720 2.623 2.677 910,114 +0.07(+2.67%)
Mar 26, 2004 2.609 2.675 2.590 2.607 650,081 +0.02(+0.79%)
Mar 25, 2004 2.561 2.619 2.561 2.586 566,019 +0.04(+1.43%)
Mar 24, 2004 2.532 2.583 2.532 2.550 391,169 +0.04(+1.60%)
Mar 23, 2004 2.489 2.538 2.409 2.510 948,222 +0.02(+0.75%)
Mar 22, 2004 2.587 2.587 2.427 2.491 1,049,097 -0.11(-4.06%)
Mar 19, 2004 2.642 2.642 2.596 2.596 372,115 -0.04(-1.42%)
Mar 18, 2004 2.703 2.703 2.623 2.634 293,657 -0.07(-2.41%)
Mar 17, 2004 2.677 2.720 2.677 2.699 882,093 +0.04(+1.34%)
Mar 16, 2004 2.669 2.689 2.645 2.663 305,986 -0.01(-0.23%)
Mar 15, 2004 2.698 2.718 2.637 2.669 1,111,864 -0.03(-0.99%)
Mar 12, 2004 2.672 2.701 2.667 2.696 472,990 +0.01(+0.33%)
Mar 11, 2004 2.668 2.702 2.650 2.687 290,295 -0.02(-0.63%)
Mar 10, 2004 2.702 2.734 2.686 2.704 925,806 +0.00(+0.07%)
Mar 09, 2004 2.828 2.834 2.695 2.702 907,872 -0.10(-3.69%)
Mar 08, 2004 2.828 2.828 2.806 2.806 167,003 -0.00(-0.16%)
Mar 05, 2004 2.730 2.847 2.730 2.810 532,394 +0.06(+2.27%)
Mar 04, 2004 2.762 2.765 2.721 2.748 502,132 -0.02(-0.61%)
Mar 03, 2004 2.677 2.793 2.677 2.765 441,607 -0.01(-0.19%)
Mar 02, 2004 2.779 2.852 2.768 2.770 571,623 -0.03(-1.11%)
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.