HDB - HDFC Bank Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019119.70119.95119.05119.46119.46499,072
May 22, 2019123.00123.34122.45122.71122.71646,800
May 21, 2019122.77123.05121.21123.00123.00932,300
May 20, 2019120.53124.55120.32123.88123.882,145,600
May 17, 2019117.52118.31116.50116.90116.901,082,800
May 16, 2019116.00117.54115.90117.02117.02780,900
May 15, 2019115.86116.27114.73114.89114.89549,700
May 14, 2019116.30117.19115.18116.17116.17448,600
May 13, 2019115.45115.69114.32115.46115.46433,200
May 10, 2019116.16117.55115.88117.12117.12462,900
May 09, 2019114.97116.14114.25115.90115.90521,000
May 08, 2019116.84116.84115.11115.56115.56707,200
May 07, 2019117.67118.08116.95117.36117.36756,900
May 06, 2019118.10118.71117.22118.43118.43464,400
May 03, 2019119.60120.64119.16119.89119.89726,100
May 02, 2019117.68119.83117.32119.28119.28649,300
May 01, 2019115.21117.57114.74116.20116.20621,400
Apr 30, 2019115.01115.60114.47114.65114.65735,500
Apr 29, 2019115.09115.57113.97114.54114.54453,500
Apr 26, 2019115.12115.85114.75115.19115.19509,700
Apr 25, 2019114.91115.29113.52114.84114.84984,700
Apr 24, 2019114.62116.23114.38116.00116.00777,200
Apr 23, 2019114.13114.58113.05114.17114.17661,300
Apr 22, 2019113.90115.37113.03115.10115.10591,900
Apr 18, 2019115.14115.99114.89115.92115.92537,000
Apr 17, 2019115.88116.11114.62115.44115.44672,700
Apr 16, 2019114.58115.64114.44115.43115.43321,700
Apr 15, 2019113.73114.28113.40114.14114.14438,300
Apr 12, 2019113.41113.49113.06113.43113.43440,200
Apr 11, 2019113.25113.68112.47112.92112.92417,100
Apr 10, 2019112.63113.05111.80113.03113.031,011,900
Apr 09, 2019113.29114.44112.97114.06114.06647,000
Apr 08, 2019113.40114.27113.12114.25114.25481,100
Apr 05, 2019114.85115.13114.15114.28114.28391,000
Apr 04, 2019114.79114.84113.74114.10114.10652,900
Apr 03, 2019115.79116.06115.14115.32115.32483,800
Apr 02, 2019115.15116.09114.76115.59115.59645,500
Apr 01, 2019116.16116.25114.20115.30115.30492,400
Mar 29, 2019114.40115.91114.13115.91115.91874,700
Mar 28, 2019113.91114.26113.56113.63113.63425,500
Mar 27, 2019114.25114.28113.11114.21114.21565,800
Mar 26, 2019113.90115.16113.89114.95114.95604,700
Mar 25, 2019112.92113.34111.89112.17112.17791,700
Mar 22, 2019112.94113.26112.24112.32112.32547,300
Mar 21, 2019113.61114.35113.42113.84113.84453,200
Mar 20, 2019113.90114.84113.67113.98113.98773,700
Mar 19, 2019113.70113.84112.38112.50112.50704,900
Mar 18, 2019112.73113.89112.56113.53113.53590,100
Mar 15, 2019111.25112.56111.25111.98111.98683,700
Mar 14, 2019109.91110.52109.72110.45110.45575,700
Mar 13, 2019109.10110.86109.00110.44110.44940,600
Mar 12, 2019106.93108.23106.78107.91107.91848,300
Mar 11, 2019104.68106.45104.68106.25106.251,163,900
Mar 08, 2019103.11104.13103.11103.98103.98594,300
Mar 07, 2019103.42103.42102.57102.75102.75518,700
Mar 06, 2019102.31103.28101.62102.98102.981,229,300
Mar 05, 2019101.16102.66101.16102.38102.38613,500
Mar 04, 2019100.05100.4999.55100.44100.44587,900
Mar 01, 2019100.56100.9799.60100.44100.44762,500
Feb 28, 2019100.26101.62100.10101.12101.12962,300
Feb 27, 201999.94100.4799.10100.34100.34422,900
Feb 26, 2019100.70101.23100.16100.82100.82485,200
Feb 25, 2019100.54102.42100.54101.87101.87560,900
Feb 22, 201999.79100.6599.50100.24100.24589,200
Feb 21, 201999.67100.5299.43100.08100.08439,800
Feb 20, 201999.3399.9099.1499.6599.65852,900
Feb 19, 201999.2499.4798.0698.3498.341,041,400
Feb 15, 201999.79100.3798.99100.18100.18779,200
Feb 14, 2019100.22100.74100.04100.23100.23702,700
Feb 13, 2019101.73101.73100.69101.39101.39688,200
Feb 12, 2019101.70102.08101.45101.99101.99724,500
Feb 11, 2019101.07102.10100.30100.55100.55512,100
Feb 08, 2019100.45101.05100.02100.29100.29383,900
Feb 07, 2019100.09100.77100.06100.59100.59824,500
Feb 06, 201999.97100.5799.53100.26100.26337,300
Feb 05, 201999.5799.9999.0299.8499.84408,800
Feb 04, 201998.9799.1997.9599.0699.06549,600
Feb 01, 201998.1699.3297.9499.0699.06731,600
Jan 31, 201996.8298.7396.5598.2298.22932,300
Jan 30, 201996.4196.4194.5095.7495.741,371,700
Jan 29, 201997.6097.8096.0896.5096.50846,800
Jan 28, 201999.0199.0197.9598.1698.16675,800
Jan 25, 201999.85100.2099.0199.1499.14734,400
Jan 24, 2019100.44100.6899.1899.2599.251,684,000
Jan 23, 2019101.70101.86100.27100.37100.37786,300
Jan 22, 2019102.60103.20101.33101.92101.92889,600
Jan 18, 2019102.77103.42102.38103.35103.35618,000
Jan 17, 2019102.23103.07102.11102.87102.87504,900
Jan 16, 2019102.04103.11101.48102.20102.20627,200
Jan 15, 2019101.42102.27101.34102.27102.27566,300
Jan 14, 2019101.86101.86100.81100.86100.86591,600
Jan 11, 2019102.12102.95102.01102.64102.64352,400
Jan 10, 2019102.72102.92102.01102.68102.68398,600
Jan 09, 2019103.71103.83102.31102.90102.90947,700
Jan 08, 2019102.35104.10102.11103.81103.81846,700
Jan 07, 2019103.08103.41102.37103.05103.05558,900
Jan 04, 2019102.39103.95102.28103.58103.58552,300
Jan 03, 2019102.12102.57101.59101.82101.82478,400
Jan 02, 2019102.77103.85102.77103.67103.67412,200
Dec 31, 2018103.59103.78102.01103.59103.59556,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...