HDB - HDFC Bank Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201956.9257.5556.5457.2457.241,372,053
Oct 15, 201956.2157.2655.7857.0357.031,673,000
Oct 14, 201955.8455.9855.3655.8155.81830,200
Oct 11, 201956.5956.8455.8756.0456.041,011,500
Oct 10, 201956.3356.4355.7456.4256.421,713,500
Oct 09, 201956.8057.1956.7056.7856.781,312,100
Oct 08, 201955.6455.9455.5555.9355.932,535,600
Oct 07, 201954.9355.8454.8555.8155.812,183,800
Oct 04, 201955.8556.0054.6655.2255.222,907,600
Oct 03, 201956.7257.6456.4757.6257.621,785,700
Oct 02, 201956.7757.0056.3256.4756.471,754,600
Oct 01, 201957.4357.5356.6457.4257.421,517,300
Sep 30, 201957.8158.0056.7857.0557.052,002,800
Sep 27, 201959.7459.7557.7958.2558.252,607,800
Sep 26, 201958.7459.4358.3459.0259.022,947,000
Sep 26, 20191/2 Stock Split
Sep 25, 201957.5057.5256.7257.5157.514,884,200
Sep 24, 201958.8059.2857.8557.9157.913,587,200
Sep 23, 201958.5059.2457.7359.1859.184,681,600
Sep 20, 201956.0456.4955.7656.0956.096,198,000
Sep 19, 201951.2651.7651.0351.2851.281,427,600
Sep 18, 201951.5051.8751.0851.4651.461,217,600
Sep 17, 201951.5052.1751.2851.9351.93992,200
Sep 16, 201952.0352.2951.6951.9251.921,402,000
Sep 13, 201952.7553.0452.3852.4952.491,604,600
Sep 12, 201953.1053.1652.3352.4652.462,781,000
Sep 11, 201952.2452.6152.0352.5052.502,880,400
Sep 10, 201952.3452.3451.6251.8751.871,406,800
Sep 09, 201952.1752.8852.0052.1752.171,929,200
Sep 06, 201951.9952.7951.9952.1552.153,264,600
Sep 05, 201953.0153.1851.4751.7851.784,577,800
Sep 04, 201953.4653.4652.6752.6752.673,260,400
Sep 03, 201953.3253.3752.4752.5152.511,516,400
Aug 30, 201953.9254.2453.7653.9053.901,535,000
Aug 29, 201953.3153.6553.1053.4753.471,043,000
Aug 28, 201953.8353.8353.1753.4753.471,335,800
Aug 27, 201953.6554.2853.6554.0054.002,682,800
Aug 26, 201954.5354.5953.3853.5053.504,370,400
Aug 23, 201953.3854.1752.8753.0753.074,554,000
Aug 22, 201953.9654.0052.6552.6852.682,930,400
Aug 21, 201955.0055.0054.6554.6754.671,746,000
Aug 20, 201954.8554.9354.4654.6954.691,340,800
Aug 19, 201955.1555.3854.4454.4454.441,030,400
Aug 16, 201955.0155.3854.6555.2555.251,545,000
Aug 15, 201954.6054.9954.4954.8754.871,037,400
Aug 14, 201955.4355.4454.4254.5554.551,505,600
Aug 13, 201955.5355.7055.1055.5555.551,605,800
Aug 12, 201956.1956.6956.0056.4956.49801,600
Aug 09, 201957.0057.2856.4256.4456.441,645,200
Aug 08, 201956.6957.2256.2356.2956.292,819,600
Aug 07, 201955.3356.0355.0655.4655.462,326,400
Aug 06, 201955.2856.0955.2855.9055.901,289,600
Aug 05, 201955.5655.6754.5654.7254.722,229,400
Aug 02, 201956.7957.2156.7756.9156.911,317,200
Aug 01, 201957.2758.1056.9957.2957.291,210,800
Jul 31, 201957.1957.7257.1757.4957.492,325,200
Jul 31, 20190.109 Dividend
Jul 30, 201957.4457.4956.8356.9556.841,593,600
Jul 29, 201957.6057.6757.1757.5057.391,262,200
Jul 26, 201958.4258.4257.5557.5857.471,922,600
Jul 25, 201958.6958.9058.1558.2158.091,420,000
Jul 24, 201957.9758.8857.9358.4258.311,899,800
Jul 23, 201958.3158.5857.1057.6557.544,125,400
Jul 22, 201960.5460.7458.4358.7558.643,416,000
Jul 19, 201962.7062.7660.9561.6861.562,090,800
Jul 18, 201963.0763.6762.8763.5463.421,061,000
Jul 17, 201962.7262.9862.4362.9662.84793,800
Jul 16, 201963.0863.1162.5662.6362.51896,400
Jul 15, 201963.2263.5762.8862.9762.841,045,800
Jul 12, 201963.7563.7862.8762.9762.85996,800
Jul 11, 201963.4764.1463.2864.0363.901,142,600
Jul 10, 201962.7563.7262.5463.3863.261,949,600
Jul 09, 201962.8562.8562.0362.2162.091,925,600
Jul 08, 201963.8363.9563.0963.1062.981,810,800
Jul 05, 201965.6965.8764.6064.8964.771,354,600
Jul 03, 201965.4565.8565.3465.6565.53419,800
Jul 02, 201965.5965.8965.0065.6565.52904,000
Jul 01, 201965.4365.6464.7965.4965.361,234,800
Jun 28, 201964.5865.0464.2365.0264.901,489,600
Jun 27, 201963.9064.4763.9064.3964.26895,200
Jun 26, 201964.1364.2563.7563.9063.771,791,800
Jun 25, 201963.9664.0063.4063.7763.651,173,600
Jun 24, 201963.4564.1463.3763.7663.64986,800
Jun 21, 201963.9063.9062.8163.4063.281,213,600
Jun 20, 201963.7664.3963.7064.3864.26998,800
Jun 19, 201963.2863.4462.7863.3363.201,234,000
Jun 19, 20190.323 Dividend
Jun 18, 201963.8564.1363.3063.4062.961,204,000
Jun 17, 201964.0264.2863.4463.5363.081,008,400
Jun 14, 201963.5764.3963.5364.1563.70824,000
Jun 13, 201964.4164.4163.5063.7263.28936,000
Jun 12, 201964.8364.8663.9264.1463.701,799,800
Jun 11, 201964.4265.1964.0165.0864.621,705,400
Jun 10, 201964.5064.8064.0664.3263.861,663,800
Jun 07, 201964.1364.6063.6564.3863.92940,200
Jun 06, 201963.5063.9462.9463.8763.421,608,000
Jun 05, 201963.8764.4063.4064.0163.571,436,600
Jun 04, 201963.3063.6362.2663.6363.182,214,000
Jun 03, 201962.5063.6562.5063.0262.581,389,800
May 31, 201961.5062.1061.3762.0861.65902,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...