Skip to main content

Hdfc Bank Ltd ADR (NY: HDB )

59.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 60.00 60.39 59.41 59.49 2,035,546 -0.81(-1.34%)
Jul 18, 2024 60.48 60.86 60.07 60.30 1,442,773 -0.06(-0.10%)
Jul 17, 2024 60.70 60.70 60.01 60.36 2,119,038 -0.58(-0.95%)
Jul 16, 2024 60.50 61.23 60.50 60.94 3,512,104 +0.66(+1.09%)
Jul 15, 2024 60.29 60.75 60.08 60.28 3,599,725 -0.16(-0.26%)
Jul 12, 2024 60.81 60.81 60.23 60.44 1,860,930 +0.12(+0.20%)
Jul 11, 2024 60.39 60.89 60.17 60.32 3,140,555 -0.04(-0.07%)
Jul 10, 2024 60.84 60.97 59.95 60.36 2,341,397 -0.93(-1.52%)
Jul 09, 2024 61.92 62.22 61.29 61.29 3,567,441 -0.63(-1.02%)
Jul 08, 2024 62.07 62.40 61.84 61.92 2,773,551 +0.03(+0.05%)
Jul 05, 2024 62.61 62.98 61.26 61.89 4,587,995 -4.75(-7.13%)
Jul 03, 2024 66.86 66.99 66.27 66.64 2,314,939 -0.33(-0.49%)
Jul 02, 2024 65.61 67.16 65.10 66.97 4,858,994 +2.87(+4.48%)
Jul 01, 2024 64.71 65.11 64.03 64.10 3,049,496 -0.23(-0.36%)
Jun 28, 2024 64.91 64.94 64.03 64.33 3,539,193 -0.54(-0.83%)
Jun 27, 2024 65.00 65.42 64.53 64.87 3,588,076 -0.13(-0.20%)
Jun 26, 2024 64.75 65.02 64.13 65.00 4,041,664 -0.06(-0.09%)
Jun 25, 2024 64.51 65.20 64.44 65.06 3,193,267 +0.84(+1.31%)
Jun 24, 2024 63.59 64.35 63.26 64.22 2,985,103 +0.81(+1.28%)
Jun 21, 2024 62.83 63.56 62.52 63.41 2,083,069 +0.17(+0.27%)
Jun 20, 2024 63.42 63.59 62.93 63.24 3,020,528 +1.59(+2.58%)
Jun 18, 2024 61.37 61.92 61.32 61.65 3,481,916 +0.71(+1.17%)
Jun 17, 2024 60.66 60.94 60.12 60.94 2,152,692 +0.28(+0.46%)
Jun 14, 2024 60.20 60.68 59.43 60.66 1,799,528 +0.41(+0.68%)
Jun 13, 2024 60.68 60.68 60.07 60.25 2,443,784 -0.07(-0.12%)
Jun 12, 2024 59.67 60.57 59.60 60.32 3,196,433 +1.27(+2.15%)
Jun 11, 2024 58.83 59.15 58.42 59.05 2,798,546 -0.04(-0.07%)
Jun 10, 2024 58.66 59.27 58.63 59.09 1,620,476 +0.00(+0.00%)
Jun 07, 2024 59.42 59.42 58.80 59.09 1,710,263 +0.01(+0.02%)
Jun 06, 2024 59.00 59.34 58.70 59.08 2,467,134 +0.65(+1.11%)
Jun 05, 2024 58.15 58.46 57.17 58.43 4,518,507 +2.92(+5.26%)
Jun 04, 2024 57.50 57.84 55.00 55.51 5,314,417 -5.72(-9.34%)
Jun 03, 2024 59.77 61.27 59.70 61.23 4,375,842 +3.34(+5.77%)
May 31, 2024 57.63 57.97 57.29 57.89 3,676,358 +0.67(+1.17%)
May 30, 2024 57.10 57.40 56.46 57.22 3,598,940 +0.22(+0.39%)
May 29, 2024 56.92 57.09 56.85 57.00 1,552,476 -0.77(-1.33%)
May 28, 2024 58.06 58.45 57.75 57.77 2,114,498 -0.23(-0.40%)
May 24, 2024 57.56 58.26 57.28 58.00 2,755,216 +1.23(+2.17%)
May 23, 2024 57.20 57.33 56.74 56.77 2,178,612 +0.62(+1.10%)
May 22, 2024 56.24 56.35 56.03 56.15 880,069 -0.02(-0.04%)
May 21, 2024 56.06 56.46 55.96 56.17 2,070,349 -0.34(-0.60%)
May 20, 2024 56.82 57.03 56.38 56.51 815,870 -0.27(-0.48%)
May 17, 2024 56.18 56.87 56.15 56.78 1,707,779 +0.74(+1.32%)
May 16, 2024 56.09 56.36 55.94 56.04 1,133,033 +0.38(+0.68%)
May 15, 2024 55.63 55.75 54.99 55.66 1,571,849 -0.29(-0.52%)
May 14, 2024 55.99 56.06 55.53 55.95 1,757,052 +0.05(+0.09%)
May 13, 2024 56.10 56.58 55.89 55.90 1,860,841 +0.40(+0.72%)
May 10, 2024 55.20 55.65 55.09 55.50 2,313,253 +0.17(+0.31%)
May 09, 2024 55.66 55.94 55.27 55.33 2,836,028 -0.74(-1.32%)
May 08, 2024 56.15 56.20 55.81 56.07 3,111,284 -0.69(-1.22%)
May 07, 2024 57.43 57.53 56.57 56.76 4,044,396 -1.32(-2.27%)
May 06, 2024 58.50 58.72 58.05 58.08 1,641,995 -0.43(-0.73%)
May 03, 2024 58.61 58.61 58.00 58.51 3,785,443 -0.36(-0.61%)
May 02, 2024 58.75 59.22 58.75 58.87 1,788,685 +0.73(+1.26%)
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.