NYSE - Delayed Quote • USD
HDFC Bank Limited (HDB)
At close: 4:00 PM EDT
After hours: 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 58.32 | 58.35 | 57.76 | 58.26 | 58.26 | 1,437,585 |
Apr 23, 2024 | 57.88 | 58.47 | 57.55 | 58.44 | 58.44 | 2,651,600 |
Apr 22, 2024 | 58.30 | 58.45 | 56.65 | 58.30 | 58.30 | 3,977,700 |
Apr 19, 2024 | 57.79 | 59.10 | 57.72 | 59.05 | 59.05 | 4,296,400 |
Apr 18, 2024 | 56.93 | 57.50 | 56.46 | 57.38 | 57.38 | 3,342,700 |
Apr 17, 2024 | 56.50 | 57.05 | 56.49 | 56.82 | 56.82 | 2,787,900 |
Apr 16, 2024 | 57.14 | 57.16 | 56.24 | 56.53 | 56.53 | 1,813,300 |
Apr 15, 2024 | 57.38 | 58.21 | 56.49 | 56.51 | 56.51 | 1,981,900 |
Apr 12, 2024 | 57.13 | 57.49 | 56.80 | 57.05 | 57.05 | 6,109,800 |
Apr 11, 2024 | 58.25 | 58.42 | 57.61 | 57.98 | 57.98 | 2,190,600 |
Apr 10, 2024 | 58.05 | 58.60 | 57.67 | 58.43 | 58.43 | 2,259,500 |
Apr 9, 2024 | 59.18 | 59.55 | 58.69 | 59.02 | 59.02 | 2,438,000 |
Apr 8, 2024 | 58.97 | 59.70 | 58.46 | 59.40 | 59.40 | 2,844,100 |
Apr 5, 2024 | 60.56 | 60.83 | 58.31 | 58.98 | 58.98 | 3,109,900 |
Apr 4, 2024 | 58.56 | 60.42 | 58.51 | 59.28 | 59.28 | 6,917,200 |
Apr 3, 2024 | 56.86 | 57.14 | 56.25 | 56.40 | 56.40 | 3,164,600 |
Apr 2, 2024 | 55.82 | 56.99 | 55.64 | 56.92 | 56.92 | 3,165,400 |
Apr 1, 2024 | 56.09 | 56.47 | 55.90 | 56.23 | 56.23 | 2,706,700 |
Mar 28, 2024 | 55.65 | 56.33 | 55.50 | 55.97 | 55.97 | 2,009,700 |
Mar 27, 2024 | 55.32 | 56.00 | 55.06 | 55.65 | 55.65 | 2,385,400 |
Mar 26, 2024 | 54.52 | 54.94 | 54.07 | 54.53 | 54.53 | 1,495,800 |
Mar 25, 2024 | 54.39 | 54.74 | 54.39 | 54.52 | 54.52 | 1,699,600 |
Mar 22, 2024 | 55.50 | 55.52 | 54.25 | 54.39 | 54.39 | 2,299,000 |
Mar 21, 2024 | 55.81 | 56.49 | 55.60 | 55.61 | 55.61 | 1,587,000 |
Mar 20, 2024 | 55.00 | 56.01 | 55.00 | 55.74 | 55.74 | 1,902,000 |
Mar 19, 2024 | 55.67 | 55.93 | 55.44 | 55.45 | 55.45 | 1,993,300 |
Mar 18, 2024 | 55.46 | 56.17 | 55.28 | 56.01 | 56.01 | 2,469,900 |
Mar 15, 2024 | 55.53 | 55.67 | 54.99 | 55.23 | 55.23 | 2,103,800 |
Mar 14, 2024 | 56.80 | 57.03 | 55.01 | 55.41 | 55.41 | 2,973,200 |
Mar 13, 2024 | 56.56 | 57.14 | 56.28 | 56.99 | 56.99 | 2,840,000 |
Mar 12, 2024 | 56.70 | 57.08 | 56.33 | 57.00 | 57.00 | 4,407,700 |
Mar 11, 2024 | 55.26 | 55.97 | 55.11 | 55.90 | 55.90 | 3,373,800 |
Mar 8, 2024 | 56.07 | 56.27 | 55.58 | 55.88 | 55.88 | 2,451,200 |
Mar 7, 2024 | 55.92 | 56.15 | 55.54 | 56.01 | 56.01 | 2,073,300 |
Mar 6, 2024 | 55.32 | 55.92 | 54.91 | 55.79 | 55.79 | 2,511,300 |
Mar 5, 2024 | 54.80 | 55.32 | 54.48 | 54.93 | 54.93 | 3,178,700 |
Mar 4, 2024 | 54.58 | 55.08 | 54.35 | 54.48 | 54.48 | 3,965,800 |
Mar 1, 2024 | 54.84 | 55.46 | 54.71 | 55.01 | 55.01 | 2,782,600 |
Feb 29, 2024 | 53.44 | 54.08 | 53.20 | 53.50 | 53.50 | 2,780,500 |
Feb 28, 2024 | 53.09 | 53.45 | 53.00 | 53.15 | 53.15 | 1,702,900 |
Feb 27, 2024 | 53.83 | 53.84 | 53.33 | 53.76 | 53.76 | 2,046,200 |
Feb 26, 2024 | 53.93 | 54.21 | 53.34 | 53.83 | 53.83 | 3,153,300 |
Feb 23, 2024 | 54.16 | 54.65 | 53.69 | 54.00 | 54.00 | 2,361,700 |
Feb 22, 2024 | 54.21 | 54.85 | 54.06 | 54.40 | 54.40 | 5,754,100 |
Feb 21, 2024 | 54.54 | 54.67 | 53.80 | 54.10 | 54.10 | 4,958,200 |
Feb 20, 2024 | 55.70 | 56.78 | 54.79 | 54.79 | 54.79 | 8,034,500 |
Feb 16, 2024 | 54.19 | 54.22 | 53.36 | 53.80 | 53.80 | 2,569,000 |
Feb 15, 2024 | 53.56 | 54.50 | 53.51 | 54.19 | 54.19 | 2,832,700 |
Feb 14, 2024 | 52.77 | 52.94 | 52.31 | 52.78 | 52.78 | 3,169,200 |
Feb 13, 2024 | 52.64 | 52.65 | 52.16 | 52.36 | 52.36 | 4,612,100 |
Feb 12, 2024 | 53.23 | 53.26 | 52.60 | 53.00 | 53.00 | 3,111,500 |
Feb 9, 2024 | 53.88 | 54.01 | 53.41 | 53.75 | 53.75 | 3,722,900 |
Feb 8, 2024 | 54.77 | 54.95 | 53.52 | 53.62 | 53.62 | 4,547,000 |
Feb 7, 2024 | 55.62 | 55.87 | 55.04 | 55.63 | 55.63 | 2,304,600 |
Feb 6, 2024 | 55.45 | 56.12 | 55.35 | 56.05 | 56.05 | 3,319,400 |
Feb 5, 2024 | 54.00 | 55.76 | 54.00 | 55.47 | 55.47 | 4,601,000 |
Feb 2, 2024 | 55.86 | 55.89 | 54.65 | 54.80 | 54.80 | 3,459,700 |
Feb 1, 2024 | 55.83 | 57.40 | 55.80 | 56.66 | 56.66 | 4,239,400 |
Jan 31, 2024 | 55.77 | 57.06 | 55.47 | 55.49 | 55.49 | 3,203,600 |
Jan 30, 2024 | 55.23 | 55.82 | 54.70 | 55.72 | 55.72 | 3,700,100 |
Jan 29, 2024 | 56.59 | 56.75 | 55.02 | 55.36 | 55.36 | 5,148,300 |
Jan 26, 2024 | 57.04 | 57.29 | 56.30 | 56.61 | 56.61 | 4,716,900 |
Jan 25, 2024 | 54.65 | 56.54 | 54.61 | 56.43 | 56.43 | 6,113,800 |
Jan 24, 2024 | 55.41 | 56.10 | 54.54 | 54.80 | 54.80 | 7,521,300 |
Jan 23, 2024 | 55.00 | 55.82 | 53.47 | 53.97 | 53.97 | 9,515,100 |
Jan 22, 2024 | 56.75 | 57.04 | 55.75 | 56.10 | 56.10 | 3,518,200 |
Jan 19, 2024 | 56.50 | 56.50 | 55.11 | 55.84 | 55.84 | 7,124,500 |
Jan 18, 2024 | 57.62 | 57.92 | 56.28 | 56.52 | 56.52 | 13,162,000 |
Jan 17, 2024 | 59.61 | 59.61 | 55.44 | 55.59 | 55.59 | 15,817,200 |
Jan 16, 2024 | 65.99 | 65.99 | 61.13 | 61.18 | 61.18 | 9,197,700 |
Jan 12, 2024 | 65.31 | 65.99 | 65.24 | 65.58 | 65.58 | 1,986,900 |
Jan 11, 2024 | 65.15 | 65.45 | 64.74 | 65.38 | 65.38 | 1,669,200 |
Jan 10, 2024 | 65.21 | 65.94 | 65.15 | 65.35 | 65.35 | 1,956,600 |
Jan 9, 2024 | 65.10 | 65.38 | 64.73 | 64.82 | 64.82 | 1,683,000 |
Jan 8, 2024 | 65.38 | 65.93 | 64.89 | 65.92 | 65.92 | 1,993,100 |
Jan 5, 2024 | 66.20 | 66.26 | 65.37 | 65.57 | 65.57 | 1,485,800 |
Jan 4, 2024 | 66.40 | 66.59 | 66.14 | 66.27 | 66.27 | 917,800 |
Jan 3, 2024 | 66.20 | 66.63 | 65.89 | 65.91 | 65.91 | 1,534,500 |
Jan 2, 2024 | 66.44 | 67.14 | 66.40 | 66.62 | 66.62 | 1,580,200 |
Dec 29, 2023 | 67.22 | 67.25 | 66.73 | 67.11 | 67.11 | 796,500 |
Dec 28, 2023 | 66.83 | 67.36 | 66.71 | 67.22 | 67.22 | 1,880,600 |
Dec 27, 2023 | 66.97 | 67.44 | 66.80 | 67.04 | 67.04 | 1,789,900 |
Dec 26, 2023 | 67.12 | 67.18 | 66.52 | 66.72 | 66.72 | 1,412,900 |
Dec 22, 2023 | 66.36 | 67.16 | 66.12 | 67.00 | 67.00 | 1,601,800 |
Dec 21, 2023 | 66.46 | 66.80 | 66.10 | 66.62 | 66.62 | 1,885,300 |
Dec 20, 2023 | 66.06 | 66.81 | 65.57 | 65.58 | 65.58 | 1,744,600 |
Dec 19, 2023 | 66.00 | 66.74 | 65.74 | 66.19 | 66.19 | 1,942,900 |
Dec 18, 2023 | 66.08 | 66.26 | 65.77 | 66.13 | 66.13 | 1,448,700 |
Dec 15, 2023 | 66.60 | 66.75 | 66.01 | 66.08 | 66.08 | 2,445,500 |
Dec 14, 2023 | 66.66 | 67.38 | 66.50 | 66.88 | 66.88 | 4,397,900 |
Dec 13, 2023 | 64.61 | 65.92 | 64.18 | 65.92 | 65.92 | 2,317,300 |
Dec 12, 2023 | 64.50 | 64.83 | 64.40 | 64.65 | 64.65 | 2,089,300 |
Dec 11, 2023 | 64.12 | 65.35 | 64.12 | 65.09 | 65.09 | 3,934,200 |
Dec 8, 2023 | 63.78 | 64.61 | 63.70 | 64.54 | 64.54 | 2,388,600 |
Dec 7, 2023 | 63.38 | 63.78 | 62.87 | 63.36 | 63.36 | 1,766,200 |
Dec 6, 2023 | 62.89 | 63.22 | 62.43 | 62.73 | 62.73 | 2,928,300 |
Dec 5, 2023 | 63.15 | 63.89 | 62.73 | 62.88 | 62.88 | 2,643,200 |
Dec 4, 2023 | 62.09 | 63.28 | 62.05 | 63.26 | 63.26 | 4,776,300 |
Dec 1, 2023 | 59.50 | 60.83 | 59.27 | 60.71 | 60.71 | 1,818,800 |
Nov 30, 2023 | 60.31 | 60.82 | 59.81 | 60.04 | 60.04 | 2,394,500 |
Nov 29, 2023 | 59.86 | 60.80 | 59.74 | 60.55 | 60.55 | 3,120,800 |
Nov 28, 2023 | 59.00 | 59.73 | 58.77 | 59.35 | 59.35 | 2,119,200 |
Nov 27, 2023 | 59.25 | 59.48 | 58.86 | 58.89 | 58.89 | 1,360,700 |
Nov 24, 2023 | 59.17 | 59.53 | 58.97 | 59.50 | 59.50 | 736,300 |
Nov 22, 2023 | 58.94 | 59.10 | 58.61 | 58.64 | 58.64 | 983,000 |
Nov 21, 2023 | 58.66 | 59.27 | 58.53 | 58.85 | 58.85 | 2,091,100 |
Nov 20, 2023 | 57.92 | 58.41 | 57.74 | 58.27 | 58.27 | 1,174,900 |
Nov 17, 2023 | 58.10 | 58.27 | 57.62 | 58.14 | 58.14 | 1,019,800 |
Nov 16, 2023 | 58.46 | 58.61 | 57.61 | 57.79 | 57.79 | 1,296,300 |
Nov 15, 2023 | 58.67 | 58.97 | 58.49 | 58.52 | 58.52 | 1,563,400 |
Nov 14, 2023 | 58.37 | 59.06 | 58.27 | 58.70 | 58.70 | 2,432,100 |
Nov 13, 2023 | 57.20 | 57.43 | 57.01 | 57.18 | 57.18 | 1,861,300 |
Nov 10, 2023 | 56.56 | 57.39 | 56.45 | 57.32 | 57.32 | 2,268,300 |
Nov 9, 2023 | 57.00 | 57.03 | 56.16 | 56.17 | 56.17 | 1,637,700 |
Nov 8, 2023 | 56.70 | 56.82 | 56.30 | 56.61 | 56.61 | 1,750,300 |
Nov 7, 2023 | 57.07 | 57.17 | 55.95 | 56.35 | 56.35 | 3,677,900 |
Nov 6, 2023 | 57.92 | 58.11 | 56.88 | 57.28 | 57.28 | 1,939,900 |
Nov 3, 2023 | 58.00 | 58.64 | 57.90 | 57.90 | 57.90 | 1,664,900 |
Nov 2, 2023 | 56.86 | 57.96 | 56.66 | 57.83 | 57.83 | 1,642,100 |
Nov 1, 2023 | 56.75 | 56.84 | 56.29 | 56.54 | 56.54 | 2,262,900 |
Oct 31, 2023 | 56.88 | 56.93 | 56.05 | 56.55 | 56.55 | 1,676,000 |
Oct 30, 2023 | 56.93 | 57.36 | 56.92 | 57.30 | 57.30 | 1,554,900 |
Oct 27, 2023 | 57.04 | 57.16 | 56.29 | 56.33 | 56.33 | 2,304,400 |
Oct 26, 2023 | 56.22 | 56.96 | 56.15 | 56.82 | 56.82 | 3,005,400 |
Oct 25, 2023 | 56.52 | 57.61 | 56.43 | 57.30 | 57.30 | 2,061,900 |
Oct 24, 2023 | 56.56 | 57.14 | 56.46 | 57.06 | 57.06 | 2,033,000 |
Oct 23, 2023 | 57.05 | 57.27 | 56.58 | 56.65 | 56.65 | 2,187,000 |
Oct 20, 2023 | 57.46 | 57.77 | 57.21 | 57.27 | 57.27 | 1,845,000 |
Oct 19, 2023 | 57.67 | 57.87 | 56.91 | 57.25 | 57.25 | 2,057,700 |
Oct 18, 2023 | 57.81 | 58.02 | 57.18 | 57.40 | 57.40 | 3,645,700 |
Oct 17, 2023 | 58.97 | 59.09 | 58.03 | 58.24 | 58.24 | 3,461,600 |
Oct 16, 2023 | 59.09 | 59.70 | 58.72 | 59.01 | 59.01 | 3,762,600 |
Oct 13, 2023 | 58.47 | 58.89 | 58.10 | 58.20 | 58.20 | 2,118,500 |
Oct 12, 2023 | 59.33 | 59.80 | 58.68 | 58.80 | 58.80 | 1,619,200 |
Oct 11, 2023 | 59.16 | 59.80 | 58.69 | 59.12 | 59.12 | 1,772,200 |
Oct 10, 2023 | 59.25 | 59.46 | 58.98 | 59.02 | 59.02 | 1,691,300 |
Oct 9, 2023 | 58.25 | 58.90 | 58.14 | 58.87 | 58.87 | 1,159,900 |
Oct 6, 2023 | 58.73 | 59.47 | 58.62 | 59.29 | 59.29 | 964,500 |
Oct 5, 2023 | 59.18 | 59.47 | 58.88 | 59.28 | 59.28 | 1,365,400 |
Oct 4, 2023 | 58.52 | 59.58 | 58.42 | 59.26 | 59.26 | 3,022,100 |
Oct 3, 2023 | 57.64 | 58.04 | 57.31 | 57.52 | 57.52 | 2,255,500 |
Oct 2, 2023 | 59.10 | 59.11 | 57.60 | 57.92 | 57.92 | 2,030,500 |
Sep 29, 2023 | 59.42 | 59.58 | 58.88 | 59.01 | 59.01 | 2,295,800 |
Sep 28, 2023 | 58.49 | 59.33 | 58.42 | 59.13 | 59.13 | 2,111,200 |
Sep 27, 2023 | 58.20 | 58.66 | 58.07 | 58.44 | 58.44 | 2,553,000 |
Sep 26, 2023 | 58.75 | 59.14 | 57.95 | 58.21 | 58.21 | 2,722,000 |
Sep 25, 2023 | 58.97 | 58.99 | 58.49 | 58.63 | 58.63 | 2,999,700 |
Sep 22, 2023 | 59.23 | 59.59 | 58.68 | 58.87 | 58.87 | 2,933,200 |
Sep 21, 2023 | 59.61 | 59.74 | 58.70 | 59.39 | 59.39 | 7,100,500 |
Sep 20, 2023 | 61.78 | 61.97 | 59.16 | 59.16 | 59.16 | 9,679,900 |
Sep 19, 2023 | 63.50 | 63.60 | 62.72 | 62.94 | 62.94 | 1,808,800 |
Sep 18, 2023 | 64.47 | 64.91 | 63.26 | 63.40 | 63.40 | 2,827,100 |
Sep 15, 2023 | 66.14 | 66.20 | 64.93 | 65.02 | 65.02 | 3,159,000 |
Sep 14, 2023 | 65.94 | 66.21 | 65.45 | 66.20 | 66.20 | 1,068,200 |
Sep 13, 2023 | 65.64 | 66.02 | 65.39 | 65.52 | 65.52 | 1,214,800 |
Sep 12, 2023 | 65.15 | 65.73 | 65.06 | 65.56 | 65.56 | 1,080,300 |
Sep 11, 2023 | 64.82 | 65.47 | 64.71 | 65.22 | 65.22 | 1,521,400 |
Sep 8, 2023 | 63.74 | 64.67 | 63.65 | 64.36 | 64.36 | 1,732,000 |
Sep 7, 2023 | 63.26 | 63.42 | 63.03 | 63.16 | 63.16 | 1,664,000 |
Sep 6, 2023 | 62.96 | 63.34 | 62.90 | 62.95 | 62.95 | 1,432,600 |
Sep 5, 2023 | 62.94 | 63.17 | 62.29 | 62.32 | 62.32 | 931,300 |
Sep 1, 2023 | 63.15 | 63.72 | 62.76 | 62.80 | 62.80 | 1,686,400 |
Aug 31, 2023 | 62.99 | 63.18 | 62.28 | 62.31 | 62.31 | 2,659,700 |
Aug 30, 2023 | 63.56 | 63.98 | 63.06 | 63.68 | 63.68 | 1,021,300 |
Aug 29, 2023 | 63.50 | 63.77 | 63.02 | 63.62 | 63.62 | 1,770,500 |
Aug 28, 2023 | 63.21 | 63.53 | 62.87 | 63.48 | 63.48 | 1,242,700 |
Aug 25, 2023 | 63.00 | 63.36 | 62.39 | 62.73 | 62.73 | 1,672,000 |
Aug 24, 2023 | 63.38 | 63.55 | 63.05 | 63.05 | 63.05 | 1,176,400 |
Aug 23, 2023 | 63.50 | 63.88 | 63.05 | 63.83 | 63.83 | 1,791,600 |
Aug 22, 2023 | 63.42 | 63.87 | 62.77 | 62.96 | 62.96 | 2,132,200 |
Aug 21, 2023 | 63.29 | 63.82 | 62.89 | 63.66 | 63.66 | 2,134,600 |
Aug 18, 2023 | 63.00 | 63.07 | 62.44 | 62.85 | 62.85 | 2,737,300 |
Aug 17, 2023 | 63.96 | 63.96 | 63.24 | 63.24 | 63.24 | 1,385,800 |
Aug 16, 2023 | 64.06 | 64.35 | 63.50 | 63.57 | 63.57 | 1,949,500 |
Aug 15, 2023 | 64.61 | 65.04 | 63.74 | 63.86 | 63.86 | 2,022,500 |
Aug 14, 2023 | 65.87 | 65.88 | 64.73 | 65.10 | 65.10 | 1,328,500 |
Aug 11, 2023 | 66.25 | 66.67 | 66.05 | 66.32 | 66.32 | 932,700 |
Aug 10, 2023 | 66.89 | 67.54 | 66.47 | 66.57 | 66.57 | 1,128,700 |
Aug 9, 2023 | 66.67 | 67.12 | 66.58 | 66.83 | 66.83 | 1,002,400 |
Aug 8, 2023 | 66.62 | 67.03 | 66.17 | 66.52 | 66.52 | 950,600 |
Aug 7, 2023 | 66.84 | 67.36 | 66.75 | 66.96 | 66.96 | 1,359,900 |
Aug 4, 2023 | 67.12 | 67.42 | 66.72 | 66.83 | 66.83 | 1,378,300 |
Aug 3, 2023 | 66.00 | 66.74 | 65.90 | 66.28 | 66.28 | 1,216,900 |
Aug 2, 2023 | 67.05 | 67.06 | 66.15 | 66.68 | 66.68 | 1,368,600 |
Aug 1, 2023 | 68.37 | 68.37 | 67.54 | 67.55 | 67.55 | 1,165,500 |
Jul 31, 2023 | 68.60 | 69.03 | 68.04 | 68.28 | 68.28 | 903,900 |
Jul 28, 2023 | 68.43 | 68.50 | 67.89 | 68.09 | 68.09 | 1,508,000 |
Jul 27, 2023 | 70.38 | 70.54 | 68.26 | 68.27 | 68.27 | 1,541,600 |
Jul 26, 2023 | 70.02 | 71.39 | 70.02 | 70.81 | 70.81 | 2,175,900 |
Jul 25, 2023 | 70.72 | 70.96 | 70.30 | 70.50 | 70.50 | 1,730,700 |
Jul 24, 2023 | 70.36 | 70.76 | 69.78 | 70.06 | 70.06 | 1,878,300 |
Jul 21, 2023 | 70.70 | 70.72 | 70.13 | 70.45 | 70.45 | 1,902,400 |
Jul 20, 2023 | 70.15 | 71.08 | 69.94 | 71.01 | 71.01 | 2,783,400 |
Jul 19, 2023 | 70.55 | 71.16 | 70.16 | 70.54 | 70.54 | 4,544,600 |
Jul 18, 2023 | 69.10 | 70.78 | 68.38 | 70.71 | 70.71 | 4,545,500 |
Jul 17, 2023 | 68.29 | 70.91 | 68.15 | 70.55 | 70.55 | 3,162,000 |
Jul 14, 2023 | 67.49 | 67.84 | 67.07 | 67.56 | 67.56 | 1,427,000 |
Jul 13, 2023 | 68.00 | 68.10 | 67.43 | 67.52 | 67.52 | 1,252,700 |
Jul 12, 2023 | 67.38 | 67.42 | 66.56 | 67.00 | 67.00 | 1,143,400 |
Jul 11, 2023 | 66.58 | 67.42 | 66.58 | 67.21 | 67.21 | 1,775,900 |
Jul 10, 2023 | 66.24 | 66.62 | 65.48 | 66.18 | 66.18 | 1,477,400 |
Jul 7, 2023 | 66.08 | 66.78 | 65.90 | 66.32 | 66.32 | 3,066,500 |
Jul 6, 2023 | 67.32 | 67.32 | 66.11 | 66.43 | 66.43 | 2,979,500 |
Jul 5, 2023 | 69.40 | 69.55 | 67.02 | 67.07 | 67.07 | 2,375,200 |
Jul 3, 2023 | 70.55 | 71.27 | 70.50 | 70.79 | 70.79 | 1,652,800 |
Jun 30, 2023 | 69.70 | 70.27 | 69.59 | 69.70 | 69.70 | 1,840,700 |
Jun 29, 2023 | 68.95 | 69.70 | 68.86 | 69.45 | 69.45 | 1,549,600 |
Jun 28, 2023 | 69.04 | 69.24 | 68.73 | 68.94 | 68.94 | 887,500 |
Jun 27, 2023 | 69.95 | 69.95 | 68.75 | 68.85 | 68.85 | 1,547,500 |
Jun 26, 2023 | 68.12 | 68.68 | 67.74 | 68.14 | 68.14 | 1,452,800 |
Jun 23, 2023 | 68.24 | 69.04 | 67.95 | 68.69 | 68.69 | 1,785,800 |
Jun 22, 2023 | 68.14 | 68.70 | 67.92 | 68.38 | 68.38 | 1,100,700 |
Jun 21, 2023 | 66.79 | 68.11 | 66.54 | 67.83 | 67.83 | 2,575,800 |
Jun 20, 2023 | 66.39 | 66.43 | 65.61 | 66.20 | 66.20 | 3,359,400 |
Jun 16, 2023 | 65.16 | 66.48 | 64.99 | 66.45 | 66.45 | 2,832,100 |
Jun 15, 2023 | 63.49 | 64.63 | 62.87 | 64.60 | 64.60 | 1,698,700 |
Jun 14, 2023 | 64.99 | 64.99 | 64.05 | 64.36 | 64.36 | 1,668,400 |
Jun 13, 2023 | 64.82 | 65.51 | 64.73 | 64.91 | 64.91 | 1,441,800 |
Jun 12, 2023 | 64.79 | 65.15 | 63.94 | 63.94 | 63.94 | 2,026,000 |
Jun 9, 2023 | 64.73 | 65.65 | 64.61 | 65.65 | 65.65 | 919,400 |
Jun 8, 2023 | 65.20 | 65.34 | 64.64 | 64.68 | 64.68 | 794,900 |
Jun 7, 2023 | 64.85 | 65.53 | 64.61 | 64.90 | 64.90 | 1,090,300 |
Jun 6, 2023 | 64.82 | 64.99 | 64.24 | 64.38 | 64.38 | 1,214,900 |
Jun 5, 2023 | 65.17 | 65.99 | 65.15 | 65.19 | 65.19 | 1,079,100 |
Jun 2, 2023 | 65.00 | 65.66 | 64.80 | 65.48 | 65.48 | 1,427,500 |
Jun 1, 2023 | 64.54 | 64.92 | 64.41 | 64.76 | 64.76 | 2,194,200 |
May 31, 2023 | 64.01 | 64.51 | 63.77 | 64.40 | 64.40 | 3,224,800 |
May 30, 2023 | 65.07 | 65.56 | 64.64 | 64.80 | 64.80 | 1,726,800 |
May 26, 2023 | 64.59 | 65.21 | 64.59 | 64.81 | 64.81 | 1,011,500 |
May 25, 2023 | 65.08 | 65.18 | 64.31 | 64.38 | 64.38 | 2,122,900 |
May 24, 2023 | 64.75 | 65.30 | 64.73 | 64.98 | 64.98 | 1,422,800 |
May 23, 2023 | 66.25 | 66.52 | 64.73 | 65.34 | 65.34 | 3,925,200 |
May 22, 2023 | 66.44 | 66.90 | 66.30 | 66.56 | 66.56 | 874,500 |
May 19, 2023 | 66.80 | 66.98 | 66.45 | 66.49 | 66.49 | 980,600 |
May 18, 2023 | 67.19 | 67.19 | 66.50 | 66.67 | 66.67 | 1,530,600 |
May 17, 2023 | 67.32 | 67.66 | 66.86 | 66.90 | 66.90 | 2,918,600 |
May 16, 2023 | 67.32 | 67.80 | 66.97 | 67.00 | 67.00 | 940,200 |
May 15, 2023 | 67.80 | 68.48 | 67.77 | 68.10 | 68.10 | 1,103,900 |
May 12, 2023 | 0.70 Dividend | |||||
May 12, 2023 | 67.63 | 68.12 | 67.49 | 67.95 | 67.95 | 1,532,300 |
May 11, 2023 | 67.79 | 68.32 | 67.09 | 67.13 | 66.43 | 2,160,900 |
May 10, 2023 | 67.16 | 68.90 | 66.79 | 68.33 | 67.62 | 2,816,100 |
May 9, 2023 | 66.50 | 66.83 | 65.74 | 65.99 | 65.30 | 2,730,100 |
May 8, 2023 | 67.96 | 68.29 | 67.10 | 67.12 | 66.42 | 2,133,500 |
May 5, 2023 | 66.99 | 67.16 | 65.72 | 67.02 | 66.32 | 3,550,500 |
May 4, 2023 | 70.49 | 71.01 | 68.16 | 68.52 | 67.81 | 5,036,300 |
May 3, 2023 | 69.88 | 70.43 | 69.45 | 69.50 | 68.78 | 954,200 |
May 2, 2023 | 69.95 | 70.05 | 69.19 | 69.55 | 68.83 | 832,100 |
May 1, 2023 | 69.51 | 70.62 | 69.51 | 69.91 | 69.18 | 551,200 |
Apr 28, 2023 | 69.33 | 69.81 | 69.01 | 69.80 | 69.08 | 1,189,800 |
Apr 27, 2023 | 69.66 | 69.78 | 69.07 | 69.60 | 68.88 | 1,374,600 |
Apr 26, 2023 | 70.32 | 70.72 | 69.50 | 69.66 | 68.94 | 1,800,900 |
Apr 25, 2023 | 70.00 | 70.02 | 69.32 | 69.57 | 68.85 | 1,495,200 |
Related Tickers
IBN ICICI Bank Limited
26.19
-0.38%
ICICIBANK.NS ICICI Bank Limited
1,096.75
+0.60%
SBIN.NS State Bank of India
773.10
+0.01%
ITUB Itaú Unibanco Holding S.A.
6.21
-0.64%
EQB.TO EQB Inc.
89.00
+0.67%
AXISBANK.NS Axis Bank Limited
1,063.25
+0.71%
BSBR Banco Santander (Brasil) S.A.
5.27
-0.38%
MTB M&T Bank Corporation
147.96
+0.75%
DB Deutsche Bank Aktiengesellschaft
16.48
-0.12%
BBD Banco Bradesco S.A.
2.6600
0.00%