Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hdfc Bank Ltd ADR (NY: HDB )

56.78 +0.74 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.821 8.918 8.661 8.765 9,752,091 -0.28(-3.09%)
Mar 28, 2008 9.240 9.321 8.986 9.044 3,167,804 -0.09(-1.03%)
Mar 27, 2008 9.368 9.407 8.990 9.138 8,740,631 +0.06(+0.66%)
Mar 26, 2008 9.352 9.413 9.030 9.078 5,585,313 -0.25(-2.68%)
Mar 25, 2008 9.570 9.636 9.289 9.328 7,003,208 +0.24(+2.59%)
Mar 24, 2008 8.873 9.455 8.772 9.092 10,395,448 +0.67(+7.99%)
Mar 21, 2008 8.124 8.449 8.101 8.420 8,886,328 +0.00(+0.00%)
Mar 20, 2008 8.124 8.449 8.101 8.420 8,886,328 +0.21(+2.58%)
Mar 19, 2008 8.847 8.851 8.183 8.208 10,806,894 -0.60(-6.79%)
Mar 18, 2008 8.209 8.833 8.117 8.806 13,375,602 +0.95(+12.08%)
Mar 17, 2008 7.968 8.162 7.607 7.857 13,043,478 -0.63(-7.42%)
Mar 14, 2008 8.833 8.884 8.343 8.487 10,604,763 -0.27(-3.04%)
Mar 13, 2008 8.796 8.938 8.690 8.752 13,627,173 -0.34(-3.72%)
Mar 12, 2008 9.272 9.339 9.062 9.091 8,484,465 -0.29(-3.05%)
Mar 11, 2008 9.190 9.402 8.842 9.377 11,444,994 +1.05(+12.64%)
Mar 10, 2008 8.570 8.796 8.277 8.325 6,416,263 -0.16(-1.92%)
Mar 07, 2008 8.755 8.810 8.446 8.488 9,309,172 -0.43(-4.86%)
Mar 06, 2008 9.384 9.384 8.833 8.922 7,668,634 -0.51(-5.43%)
Mar 05, 2008 9.306 9.457 8.935 9.434 3,537,117 +0.33(+3.65%)
Mar 04, 2008 9.167 9.227 8.931 9.102 8,359,290 -0.15(-1.61%)
Mar 03, 2008 9.522 9.622 9.199 9.251 8,941,047 -0.48(-4.97%)
Feb 29, 2008 9.903 10.06 9.707 9.735 7,234,111 -0.37(-3.68%)
Feb 28, 2008 10.30 10.33 10.08 10.11 6,235,574 -0.27(-2.60%)
Feb 27, 2008 9.903 10.45 9.859 10.38 8,166,138 +0.28(+2.76%)
Feb 26, 2008 9.948 10.14 9.827 10.10 8,006,856 -0.08(-0.83%)
Feb 25, 2008 9.654 10.21 9.600 10.18 8,572,753 +0.24(+2.39%)
Feb 22, 2008 10.16 10.16 9.555 9.945 6,247,107 -0.27(-2.63%)
Feb 21, 2008 10.53 10.57 10.16 10.21 3,184,078 -0.22(-2.14%)
Feb 20, 2008 10.21 10.51 10.09 10.44 4,312,239 +0.12(+1.20%)
Feb 19, 2008 10.44 10.57 10.20 10.31 4,754,799 -0.14(-1.31%)
Feb 18, 2008 10.34 10.52 10.24 10.45 0 +0.00(+0.00%)
Feb 15, 2008 10.34 10.52 10.24 10.45 2,882,440 +0.06(+0.60%)
Feb 14, 2008 10.67 10.80 10.33 10.39 5,666,707 -0.06(-0.56%)
Feb 13, 2008 10.17 10.45 10.09 10.45 5,701,218 +0.44(+4.39%)
Feb 12, 2008 9.636 10.28 9.546 10.01 9,173,272 +0.36(+3.79%)
Feb 11, 2008 9.694 9.725 9.388 9.642 11,376,746 -0.30(-3.02%)
Feb 08, 2008 9.850 10.08 9.747 9.943 3,845,290 -0.17(-1.68%)
Feb 07, 2008 9.939 10.33 9.828 10.11 6,193,856 +0.17(+1.73%)
Feb 06, 2008 10.07 10.43 9.914 9.941 9,699,076 +0.05(+0.48%)
Feb 05, 2008 10.24 10.42 9.894 9.894 9,605,307 -0.58(-5.54%)
Feb 04, 2008 10.71 10.80 10.42 10.47 4,353,979 -0.32(-2.98%)
Feb 01, 2008 10.17 10.88 10.09 10.80 4,644,095 +0.15(+1.42%)
Jan 31, 2008 10.32 10.71 9.913 10.64 6,054,638 +0.18(+1.71%)
Jan 30, 2008 10.75 10.80 10.26 10.47 5,188,314 -0.18(-1.69%)
Jan 29, 2008 10.69 10.70 10.35 10.65 4,824,616 +0.02(+0.17%)
Jan 28, 2008 10.43 10.64 10.26 10.63 3,566,976 +0.07(+0.69%)
Jan 25, 2008 10.77 10.96 10.32 10.55 5,141,127 +0.24(+2.31%)
Jan 24, 2008 10.44 10.48 9.948 10.32 6,975,580 -0.05(-0.52%)
Jan 23, 2008 9.930 10.38 9.566 10.37 9,952,137 +0.28(+2.73%)
Jan 22, 2008 9.257 10.53 8.922 10.10 10,973,236 -0.49(-4.61%)
Jan 21, 2008 10.71 10.78 10.26 10.58 0 +0.00(+0.00%)
Jan 18, 2008 10.71 10.78 10.26 10.58 8,204,548 +0.15(+1.43%)
Jan 17, 2008 11.20 11.44 10.28 10.43 9,793,517 -0.58(-5.27%)
Jan 16, 2008 11.43 11.58 10.68 11.02 10,499,719 -0.61(-5.24%)
Jan 15, 2008 12.37 12.37 11.59 11.62 7,449,187 -0.89(-7.15%)
Jan 14, 2008 12.27 12.55 12.11 12.52 5,455,498 +0.52(+4.31%)
Jan 11, 2008 12.14 12.21 11.86 12.00 5,729,463 -0.14(-1.18%)
Jan 10, 2008 11.57 12.29 11.44 12.14 7,925,080 +0.38(+3.26%)
Jan 09, 2008 11.57 11.87 11.44 11.76 6,696,112 +0.40(+3.49%)
Jan 08, 2008 11.42 11.93 11.33 11.36 5,461,248 -0.19(-1.61%)
Jan 07, 2008 11.11 11.62 11.01 11.55 8,759,775 +0.71(+6.53%)
Jan 04, 2008 11.36 11.38 10.79 10.84 8,554,954 -0.61(-5.33%)
Jan 03, 2008 11.52 11.57 11.31 11.45 3,024,169 +0.09(+0.82%)
Jan 02, 2008 11.87 12.01 11.20 11.36 4,928,909 -0.28(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.