HDB - HDFC Bank Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019125.40125.51121.90123.36123.361,045,400
Jul 18, 2019126.14127.35125.73127.08127.08535,800
Jul 17, 2019125.45125.96124.86125.92125.92396,900
Jul 16, 2019126.17126.22125.13125.25125.25448,200
Jul 15, 2019126.43127.14125.75125.93125.93522,900
Jul 12, 2019127.50127.57125.73125.95125.95498,400
Jul 11, 2019126.95128.27126.57128.05128.05571,300
Jul 10, 2019125.50127.45125.09126.77126.77974,800
Jul 09, 2019125.70125.70124.05124.42124.42962,800
Jul 08, 2019127.65127.90126.18126.20126.20905,400
Jul 05, 2019131.38131.74129.19129.79129.79677,300
Jul 03, 2019130.90131.70130.68131.31131.31209,900
Jul 02, 2019131.18131.78130.00131.30131.30452,000
Jul 01, 2019130.85131.29129.58130.97130.97617,400
Jun 28, 2019129.16130.09128.46130.04130.04744,800
Jun 27, 2019127.80128.94127.80128.77128.77447,600
Jun 26, 2019128.25128.50127.50127.79127.79895,900
Jun 25, 2019127.91128.00126.80127.54127.54586,800
Jun 24, 2019126.90128.28126.73127.53127.53493,400
Jun 21, 2019127.80127.80125.63126.81126.81606,800
Jun 20, 2019127.51128.77127.40128.76128.76499,400
Jun 19, 2019126.56126.87125.57126.65126.65617,000
Jun 19, 20190.646 Dividend
Jun 18, 2019127.71128.25126.60126.81126.16602,000
Jun 17, 2019128.04128.55126.89127.05126.40504,200
Jun 14, 2019127.14128.77127.07128.30127.65412,000
Jun 13, 2019128.82128.82127.00127.45126.80468,000
Jun 12, 2019129.66129.71127.85128.29127.64899,900
Jun 11, 2019128.84130.39128.03130.16129.50852,700
Jun 10, 2019129.00129.60128.11128.63127.97831,900
Jun 07, 2019128.26129.19127.31128.75128.09470,100
Jun 06, 2019127.00127.87125.88127.74127.09804,000
Jun 05, 2019127.74128.80126.81128.03127.38718,300
Jun 04, 2019126.60127.27124.52127.26126.611,107,000
Jun 03, 2019125.00127.31125.00126.04125.40694,900
May 31, 2019123.00124.19122.73124.16123.53451,200
May 30, 2019124.19124.72123.64123.96123.33450,100
May 29, 2019123.56123.79122.43123.28122.65599,900
May 28, 2019122.74124.28122.74124.02123.39875,400
May 24, 2019120.90123.30120.84122.72122.09752,800
May 23, 2019119.70119.98119.00119.40118.791,024,600
May 22, 2019123.00123.34122.45122.71122.08646,800
May 21, 2019122.77123.05121.21123.00122.37932,300
May 20, 2019120.53124.55120.32123.88123.252,145,600
May 17, 2019117.52118.31116.50116.90116.301,082,800
May 16, 2019116.00117.54115.90117.02116.42780,900
May 15, 2019115.86116.27114.73114.89114.30549,700
May 14, 2019116.30117.19115.18116.17115.58448,600
May 13, 2019115.45115.69114.32115.46114.87433,200
May 10, 2019116.16117.55115.88117.12116.52462,900
May 09, 2019114.97116.14114.25115.90115.31521,000
May 08, 2019116.84116.84115.11115.56114.97707,200
May 07, 2019117.67118.08116.95117.36116.76756,900
May 06, 2019118.10118.71117.22118.43117.83464,400
May 03, 2019119.60120.64119.16119.89119.28726,100
May 02, 2019117.68119.83117.32119.28118.67649,300
May 01, 2019115.21117.57114.74116.20115.61621,400
Apr 30, 2019115.01115.60114.47114.65114.07735,500
Apr 29, 2019115.09115.57113.97114.54113.96453,500
Apr 26, 2019115.12115.85114.75115.19114.60509,700
Apr 25, 2019114.91115.29113.52114.84114.25984,700
Apr 24, 2019114.62116.23114.38116.00115.41777,200
Apr 23, 2019114.13114.58113.05114.17113.59661,300
Apr 22, 2019113.90115.37113.03115.10114.51591,900
Apr 18, 2019115.14115.99114.89115.92115.33537,000
Apr 17, 2019115.88116.11114.62115.44114.85672,700
Apr 16, 2019114.58115.64114.44115.43114.84321,700
Apr 15, 2019113.73114.28113.40114.14113.56438,300
Apr 12, 2019113.41113.49113.06113.43112.85440,200
Apr 11, 2019113.25113.68112.47112.92112.34417,100
Apr 10, 2019112.63113.05111.80113.03112.451,011,900
Apr 09, 2019113.29114.44112.97114.06113.48647,000
Apr 08, 2019113.40114.27113.12114.25113.67481,100
Apr 05, 2019114.85115.13114.15114.28113.70391,000
Apr 04, 2019114.79114.84113.74114.10113.52652,900
Apr 03, 2019115.79116.06115.14115.32114.73483,800
Apr 02, 2019115.15116.09114.76115.59115.00645,500
Apr 01, 2019116.16116.25114.20115.30114.71492,400
Mar 29, 2019114.40115.91114.13115.91115.32874,700
Mar 28, 2019113.91114.26113.56113.63113.05425,500
Mar 27, 2019114.25114.28113.11114.21113.63565,800
Mar 26, 2019113.90115.16113.89114.95114.36604,700
Mar 25, 2019112.92113.34111.89112.17111.60791,700
Mar 22, 2019112.94113.26112.24112.32111.75547,300
Mar 21, 2019113.61114.35113.42113.84113.26453,200
Mar 20, 2019113.90114.84113.67113.98113.40773,700
Mar 19, 2019113.70113.84112.38112.50111.93704,900
Mar 18, 2019112.73113.89112.56113.53112.95590,100
Mar 15, 2019111.25112.56111.25111.98111.41683,700
Mar 14, 2019109.91110.52109.72110.45109.89575,700
Mar 13, 2019109.10110.86109.00110.44109.88940,600
Mar 12, 2019106.93108.23106.78107.91107.36848,300
Mar 11, 2019104.68106.45104.68106.25105.711,163,900
Mar 08, 2019103.11104.13103.11103.98103.45594,300
Mar 07, 2019103.42103.42102.57102.75102.23518,700
Mar 06, 2019102.31103.28101.62102.98102.461,229,300
Mar 05, 2019101.16102.66101.16102.38101.86613,500
Mar 04, 2019100.05100.4999.55100.4499.93587,900
Mar 01, 2019100.56100.9799.60100.4499.93762,500
Feb 28, 2019100.26101.62100.10101.12100.60962,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...