Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.80+1.16 (+2.20%)
At close: 04:00PM EDT
54.19 +0.39 (+0.72%)
After hours: 07:14PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202253.5853.8152.8753.8053.801,204,400
May 19, 202252.6653.4152.0052.6452.641,898,700
May 18, 202253.7554.0952.7252.9052.902,417,200
May 17, 202254.0954.7453.8654.4454.443,180,600
May 16, 202253.0553.5152.8353.0053.001,069,000
May 13, 202251.8953.3151.8953.1253.122,264,200
May 12, 202252.0953.1051.5552.8052.802,428,500
May 11, 202253.3654.2652.8853.3553.352,640,700
May 10, 202252.0754.0452.0153.7353.734,559,800
May 09, 202251.7651.8150.6150.7050.702,514,800
May 06, 202252.9252.9351.1152.0452.042,961,200
May 05, 202254.2854.4653.0653.4053.401,875,400
May 04, 202254.9155.3853.3555.2555.252,607,000
May 03, 202255.6556.0555.2755.8955.891,119,700
May 02, 202255.6356.2354.9355.5355.533,118,200
Apr 29, 202256.2456.3955.0655.2155.211,128,900
Apr 28, 202255.7456.5555.3356.2656.263,102,500
Apr 27, 202255.4856.5855.3056.0956.091,584,900
Apr 26, 202255.7556.6055.3755.5755.572,823,300
Apr 25, 202255.1156.3955.1056.2456.243,833,400
Apr 22, 202255.7156.5654.9355.0955.094,468,500
Apr 21, 202256.5356.9755.1555.4455.442,828,400
Apr 20, 202255.3156.1954.7155.8555.853,258,400
Apr 19, 202253.0454.7152.9054.5754.574,049,100
Apr 18, 202256.2656.7153.7054.2554.255,170,100
Apr 14, 202259.4859.8558.7158.9158.911,437,900
Apr 13, 202259.6160.4759.5159.8059.801,991,100
Apr 12, 202262.2762.3960.3560.4060.402,167,800
Apr 11, 202262.2262.5161.6762.0062.001,780,700
Apr 08, 202262.9863.6062.4563.1263.122,271,300
Apr 07, 202262.1563.2062.0962.6562.651,711,900
Apr 06, 202263.1063.4662.5762.8962.891,906,000
Apr 05, 202266.7967.0464.6864.7564.752,401,400
Apr 04, 202268.9970.6867.5167.6767.674,000,200
Apr 01, 202262.9563.2662.2162.9262.921,986,700
Mar 31, 202261.4561.8461.0261.3361.331,947,900
Mar 30, 202261.5062.0461.1861.2361.231,616,900
Mar 29, 202261.3162.2860.8761.8261.822,398,200
Mar 28, 202259.8760.5859.6260.2760.271,323,800
Mar 25, 202260.5760.9160.0560.2860.281,281,800
Mar 24, 202260.5160.8259.9760.8060.801,364,000
Mar 23, 202261.3061.6760.3960.3960.391,640,600
Mar 22, 202262.9063.5662.3962.4662.462,526,400
Mar 21, 202262.6663.1761.3361.8561.852,642,600
Mar 18, 202261.1762.9761.0362.8862.881,843,300
Mar 17, 202261.3262.0660.4461.8761.871,406,000
Mar 16, 202260.7361.8260.5361.6461.641,439,400
Mar 15, 202259.1460.2958.6460.1160.112,739,100
Mar 14, 202258.9160.4658.2859.1659.162,002,700
Mar 11, 202258.6859.4956.7956.8756.872,528,300
Mar 10, 202257.8758.3057.2457.3357.332,795,500
Mar 09, 202257.6659.6957.6659.1059.102,926,700
Mar 08, 202255.1756.0554.2555.2555.252,954,800
Mar 07, 202255.6756.0954.4354.4854.484,309,100
Mar 04, 202258.7258.8357.0557.2457.245,057,100
Mar 03, 202261.4061.8159.1859.5159.511,432,600
Mar 02, 202260.0661.4058.8961.2361.233,378,300
Mar 01, 202261.9962.4660.0060.3760.373,645,900
Feb 28, 202264.4364.8161.8662.1762.173,980,000
Feb 25, 202265.3466.8465.2066.5266.52983,000
Feb 24, 202262.0365.0462.0264.7764.772,131,300
Feb 23, 202267.1167.3665.7966.0266.02818,200
Feb 22, 202266.5068.2066.3967.2767.271,430,100
Feb 18, 202266.7167.1966.0866.9566.951,255,900
Feb 17, 202266.8067.2465.6065.9665.961,444,900
Feb 16, 202267.6767.9967.0367.5267.52959,600
Feb 15, 202268.4769.1268.0968.3368.331,027,500
Feb 14, 202265.5166.5565.5165.9465.941,300,900
Feb 11, 202268.0068.4665.9866.5766.571,982,500
Feb 10, 202268.9369.5867.4767.5767.572,326,500
Feb 09, 202268.2669.8768.1869.4769.471,662,200
Feb 08, 202266.8967.7966.7667.3767.371,945,900
Feb 07, 202266.9567.8166.2167.3867.381,118,900
Feb 04, 202268.7769.5868.1468.8768.87682,300
Feb 03, 202268.5269.4368.2568.7268.721,066,400
Feb 02, 202270.1670.1668.9169.6869.681,099,000
Feb 01, 202268.0168.7267.4068.6868.681,461,100
Jan 31, 202266.1268.8066.1268.6368.631,694,400
Jan 28, 202264.7065.5464.0065.4665.461,121,600
Jan 27, 202266.0466.0464.2964.7864.782,177,200
Jan 26, 202268.1368.2365.2965.9965.991,479,300
Jan 25, 202267.7767.8765.5167.3467.341,594,800
Jan 24, 202266.6467.4865.1767.4667.462,558,400
Jan 21, 202270.6270.7668.6568.9368.931,649,500
Jan 20, 202270.0771.2469.3769.5869.581,499,400
Jan 19, 202270.7871.1169.5870.1570.151,530,900
Jan 18, 202270.8071.5370.1770.9070.902,303,300
Jan 14, 202269.8572.2069.8271.7371.731,583,400
Jan 13, 202270.6570.9569.9970.4270.421,162,800
Jan 12, 202271.1772.0371.0171.7271.721,350,000
Jan 11, 202271.3571.9970.8371.7271.721,643,900
Jan 10, 202270.6171.5569.4771.3371.332,712,300
Jan 07, 202268.5770.7468.0870.5970.592,502,200
Jan 06, 202267.3268.1866.5668.1068.101,427,000
Jan 05, 202268.9169.3767.2367.2467.241,083,900
Jan 04, 202267.4468.2666.6667.3167.311,145,300
Jan 03, 202267.0668.1465.9866.5266.521,540,200
Dec 31, 202165.3865.5864.5365.0765.071,080,600
Dec 30, 202164.6165.3264.1364.7164.711,149,500
Dec 29, 202163.7964.0063.2763.8863.88821,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement