HDFC Bank Limited (HDB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

53.80

+1.16

(+2.20%)

At close: 04:00PM EDT

54.19

+0.39

(+0.72%)

After hours:

07:14PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	53.58	53.81	52.87	53.80	53.80	1,204,400
May 19, 2022	52.66	53.41	52.00	52.64	52.64	1,898,700
May 18, 2022	53.75	54.09	52.72	52.90	52.90	2,417,200
May 17, 2022	54.09	54.74	53.86	54.44	54.44	3,180,600
May 16, 2022	53.05	53.51	52.83	53.00	53.00	1,069,000
May 13, 2022	51.89	53.31	51.89	53.12	53.12	2,264,200
May 12, 2022	52.09	53.10	51.55	52.80	52.80	2,428,500
May 11, 2022	53.36	54.26	52.88	53.35	53.35	2,640,700
May 10, 2022	52.07	54.04	52.01	53.73	53.73	4,559,800
May 09, 2022	51.76	51.81	50.61	50.70	50.70	2,514,800
May 06, 2022	52.92	52.93	51.11	52.04	52.04	2,961,200
May 05, 2022	54.28	54.46	53.06	53.40	53.40	1,875,400
May 04, 2022	54.91	55.38	53.35	55.25	55.25	2,607,000
May 03, 2022	55.65	56.05	55.27	55.89	55.89	1,119,700
May 02, 2022	55.63	56.23	54.93	55.53	55.53	3,118,200
Apr 29, 2022	56.24	56.39	55.06	55.21	55.21	1,128,900
Apr 28, 2022	55.74	56.55	55.33	56.26	56.26	3,102,500
Apr 27, 2022	55.48	56.58	55.30	56.09	56.09	1,584,900
Apr 26, 2022	55.75	56.60	55.37	55.57	55.57	2,823,300
Apr 25, 2022	55.11	56.39	55.10	56.24	56.24	3,833,400
Apr 22, 2022	55.71	56.56	54.93	55.09	55.09	4,468,500
Apr 21, 2022	56.53	56.97	55.15	55.44	55.44	2,828,400
Apr 20, 2022	55.31	56.19	54.71	55.85	55.85	3,258,400
Apr 19, 2022	53.04	54.71	52.90	54.57	54.57	4,049,100
Apr 18, 2022	56.26	56.71	53.70	54.25	54.25	5,170,100
Apr 14, 2022	59.48	59.85	58.71	58.91	58.91	1,437,900
Apr 13, 2022	59.61	60.47	59.51	59.80	59.80	1,991,100
Apr 12, 2022	62.27	62.39	60.35	60.40	60.40	2,167,800
Apr 11, 2022	62.22	62.51	61.67	62.00	62.00	1,780,700
Apr 08, 2022	62.98	63.60	62.45	63.12	63.12	2,271,300
Apr 07, 2022	62.15	63.20	62.09	62.65	62.65	1,711,900
Apr 06, 2022	63.10	63.46	62.57	62.89	62.89	1,906,000
Apr 05, 2022	66.79	67.04	64.68	64.75	64.75	2,401,400
Apr 04, 2022	68.99	70.68	67.51	67.67	67.67	4,000,200
Apr 01, 2022	62.95	63.26	62.21	62.92	62.92	1,986,700
Mar 31, 2022	61.45	61.84	61.02	61.33	61.33	1,947,900
Mar 30, 2022	61.50	62.04	61.18	61.23	61.23	1,616,900
Mar 29, 2022	61.31	62.28	60.87	61.82	61.82	2,398,200
Mar 28, 2022	59.87	60.58	59.62	60.27	60.27	1,323,800
Mar 25, 2022	60.57	60.91	60.05	60.28	60.28	1,281,800
Mar 24, 2022	60.51	60.82	59.97	60.80	60.80	1,364,000
Mar 23, 2022	61.30	61.67	60.39	60.39	60.39	1,640,600
Mar 22, 2022	62.90	63.56	62.39	62.46	62.46	2,526,400
Mar 21, 2022	62.66	63.17	61.33	61.85	61.85	2,642,600
Mar 18, 2022	61.17	62.97	61.03	62.88	62.88	1,843,300
Mar 17, 2022	61.32	62.06	60.44	61.87	61.87	1,406,000
Mar 16, 2022	60.73	61.82	60.53	61.64	61.64	1,439,400
Mar 15, 2022	59.14	60.29	58.64	60.11	60.11	2,739,100
Mar 14, 2022	58.91	60.46	58.28	59.16	59.16	2,002,700
Mar 11, 2022	58.68	59.49	56.79	56.87	56.87	2,528,300
Mar 10, 2022	57.87	58.30	57.24	57.33	57.33	2,795,500
Mar 09, 2022	57.66	59.69	57.66	59.10	59.10	2,926,700
Mar 08, 2022	55.17	56.05	54.25	55.25	55.25	2,954,800
Mar 07, 2022	55.67	56.09	54.43	54.48	54.48	4,309,100
Mar 04, 2022	58.72	58.83	57.05	57.24	57.24	5,057,100
Mar 03, 2022	61.40	61.81	59.18	59.51	59.51	1,432,600
Mar 02, 2022	60.06	61.40	58.89	61.23	61.23	3,378,300
Mar 01, 2022	61.99	62.46	60.00	60.37	60.37	3,645,900
Feb 28, 2022	64.43	64.81	61.86	62.17	62.17	3,980,000
Feb 25, 2022	65.34	66.84	65.20	66.52	66.52	983,000
Feb 24, 2022	62.03	65.04	62.02	64.77	64.77	2,131,300
Feb 23, 2022	67.11	67.36	65.79	66.02	66.02	818,200
Feb 22, 2022	66.50	68.20	66.39	67.27	67.27	1,430,100
Feb 18, 2022	66.71	67.19	66.08	66.95	66.95	1,255,900
Feb 17, 2022	66.80	67.24	65.60	65.96	65.96	1,444,900
Feb 16, 2022	67.67	67.99	67.03	67.52	67.52	959,600
Feb 15, 2022	68.47	69.12	68.09	68.33	68.33	1,027,500
Feb 14, 2022	65.51	66.55	65.51	65.94	65.94	1,300,900
Feb 11, 2022	68.00	68.46	65.98	66.57	66.57	1,982,500
Feb 10, 2022	68.93	69.58	67.47	67.57	67.57	2,326,500
Feb 09, 2022	68.26	69.87	68.18	69.47	69.47	1,662,200
Feb 08, 2022	66.89	67.79	66.76	67.37	67.37	1,945,900
Feb 07, 2022	66.95	67.81	66.21	67.38	67.38	1,118,900
Feb 04, 2022	68.77	69.58	68.14	68.87	68.87	682,300
Feb 03, 2022	68.52	69.43	68.25	68.72	68.72	1,066,400
Feb 02, 2022	70.16	70.16	68.91	69.68	69.68	1,099,000
Feb 01, 2022	68.01	68.72	67.40	68.68	68.68	1,461,100
Jan 31, 2022	66.12	68.80	66.12	68.63	68.63	1,694,400
Jan 28, 2022	64.70	65.54	64.00	65.46	65.46	1,121,600
Jan 27, 2022	66.04	66.04	64.29	64.78	64.78	2,177,200
Jan 26, 2022	68.13	68.23	65.29	65.99	65.99	1,479,300
Jan 25, 2022	67.77	67.87	65.51	67.34	67.34	1,594,800
Jan 24, 2022	66.64	67.48	65.17	67.46	67.46	2,558,400
Jan 21, 2022	70.62	70.76	68.65	68.93	68.93	1,649,500
Jan 20, 2022	70.07	71.24	69.37	69.58	69.58	1,499,400
Jan 19, 2022	70.78	71.11	69.58	70.15	70.15	1,530,900
Jan 18, 2022	70.80	71.53	70.17	70.90	70.90	2,303,300
Jan 14, 2022	69.85	72.20	69.82	71.73	71.73	1,583,400
Jan 13, 2022	70.65	70.95	69.99	70.42	70.42	1,162,800
Jan 12, 2022	71.17	72.03	71.01	71.72	71.72	1,350,000
Jan 11, 2022	71.35	71.99	70.83	71.72	71.72	1,643,900
Jan 10, 2022	70.61	71.55	69.47	71.33	71.33	2,712,300
Jan 07, 2022	68.57	70.74	68.08	70.59	70.59	2,502,200
Jan 06, 2022	67.32	68.18	66.56	68.10	68.10	1,427,000
Jan 05, 2022	68.91	69.37	67.23	67.24	67.24	1,083,900
Jan 04, 2022	67.44	68.26	66.66	67.31	67.31	1,145,300
Jan 03, 2022	67.06	68.14	65.98	66.52	66.52	1,540,200
Dec 31, 2021	65.38	65.58	64.53	65.07	65.07	1,080,600
Dec 30, 2021	64.61	65.32	64.13	64.71	64.71	1,149,500
Dec 29, 2021	63.79	64.00	63.27	63.88	63.88	821,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

HDFC Bank Limited (HDB)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)