Skip to main content

Hdfc Bank Ltd ADR (NY: HDB )

60.13 -0.51 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.95 11.36 10.52 11.30 5,704,268 +0.19(+1.70%)
Jan 30, 2008 11.41 11.46 10.89 11.11 4,888,076 -0.19(-1.69%)
Jan 29, 2008 11.35 11.36 10.98 11.30 4,545,424 +0.02(+0.17%)
Jan 28, 2008 11.07 11.30 10.89 11.28 3,360,562 +0.08(+0.69%)
Jan 25, 2008 11.43 11.63 10.95 11.20 4,843,620 +0.25(+2.31%)
Jan 24, 2008 11.08 11.13 10.56 10.95 6,571,916 -0.06(-0.53%)
Jan 23, 2008 10.54 11.01 10.15 11.01 9,376,225 +0.29(+2.73%)
Jan 22, 2008 9.826 11.17 9.470 10.72 10,338,236 -0.52(-4.61%)
Jan 21, 2008 11.37 11.44 10.89 11.23 0 +0.00(+0.00%)
Jan 18, 2008 11.37 11.44 10.89 11.23 7,729,767 +0.16(+1.43%)
Jan 17, 2008 11.88 12.14 10.91 11.08 9,226,785 -0.62(-5.27%)
Jan 16, 2008 12.13 12.29 11.34 11.69 9,892,120 -0.65(-5.24%)
Jan 15, 2008 13.13 13.13 12.30 12.34 7,018,117 -0.95(-7.15%)
Jan 14, 2008 13.02 13.32 12.86 13.29 5,139,799 +0.55(+4.31%)
Jan 11, 2008 12.89 12.96 12.59 12.74 5,397,909 -0.15(-1.18%)
Jan 10, 2008 12.29 13.04 12.14 12.89 7,466,471 +0.41(+3.26%)
Jan 09, 2008 12.28 12.60 12.15 12.48 6,308,621 +0.42(+3.49%)
Jan 08, 2008 12.12 12.66 12.03 12.06 5,145,216 -0.20(-1.61%)
Jan 07, 2008 11.79 12.33 11.69 12.26 8,252,863 +0.75(+6.53%)
Jan 04, 2008 12.06 12.07 11.45 11.51 8,059,895 -0.65(-5.33%)
Jan 03, 2008 12.22 12.28 12.01 12.16 2,849,166 +0.10(+0.82%)
Jan 02, 2008 12.60 12.74 11.89 12.06 4,643,683 -0.30(-2.39%)
Jan 01, 2008 12.33 12.61 12.33 12.35 0 +0.00(+0.00%)
Dec 31, 2007 12.33 12.61 12.33 12.35 1,531,463 -0.11(-0.90%)
Dec 28, 2007 12.43 12.53 12.27 12.47 2,508,193 +0.40(+3.34%)
Dec 27, 2007 12.78 12.80 11.96 12.06 7,168,983 -0.66(-5.17%)
Dec 26, 2007 12.48 12.74 12.41 12.72 3,163,687 +0.18(+1.45%)
Dec 24, 2007 12.29 12.62 12.22 12.54 1,531,157 +0.28(+2.25%)
Dec 21, 2007 11.76 12.31 11.76 12.26 2,866,431 +0.64(+5.49%)
Dec 20, 2007 11.75 11.82 11.47 11.62 3,565,611 -0.04(-0.34%)
Dec 19, 2007 11.88 11.91 11.54 11.66 2,987,076 -0.21(-1.79%)
Dec 18, 2007 11.85 11.99 11.44 11.88 5,337,191 +0.46(+4.07%)
Dec 17, 2007 12.31 12.32 11.38 11.41 6,448,832 -1.05(-8.41%)
Dec 14, 2007 12.51 12.79 12.33 12.46 3,857,850 -0.10(-0.78%)
Dec 13, 2007 12.76 12.88 12.41 12.56 3,643,657 -0.39(-2.98%)
Dec 12, 2007 13.20 13.56 12.69 12.95 6,102,242 +0.13(+1.00%)
Dec 11, 2007 13.53 13.77 12.69 12.82 6,442,792 -0.32(-2.44%)
Dec 10, 2007 13.14 13.27 13.04 13.14 3,507,289 +0.00(+0.00%)
Dec 07, 2007 13.74 13.74 12.96 13.14 5,279,862 -0.29(-2.17%)
Dec 06, 2007 13.00 13.54 12.90 13.43 8,796,498 +0.20(+1.52%)
Dec 05, 2007 12.83 13.26 12.78 13.23 6,481,546 +0.57(+4.46%)
Dec 04, 2007 12.48 12.76 12.29 12.66 1,901,802 +0.07(+0.57%)
Dec 03, 2007 12.78 12.85 12.42 12.59 5,103,790 -0.14(-1.13%)
Nov 30, 2007 13.00 13.16 12.61 12.74 4,846,218 +0.11(+0.89%)
Nov 29, 2007 12.48 12.88 12.41 12.62 4,941,350 -0.02(-0.15%)
Nov 28, 2007 11.92 12.69 11.91 12.64 6,902,182 +0.65(+5.43%)
Nov 27, 2007 11.44 12.03 11.37 11.99 5,596,136 +0.77(+6.82%)
Nov 26, 2007 11.98 12.12 11.23 11.23 4,793,377 -0.66(-5.54%)
Nov 23, 2007 11.25 11.88 11.15 11.88 2,272,448 +0.85(+7.74%)
Nov 21, 2007 11.38 11.38 10.85 11.03 4,914,486 -0.70(-5.97%)
Nov 20, 2007 11.52 11.90 11.29 11.73 5,311,542 +0.22(+1.91%)
Nov 19, 2007 11.76 11.92 11.44 11.51 3,506,877 -0.47(-3.93%)
Nov 16, 2007 11.76 12.11 11.76 11.98 6,619,878 +0.40(+3.46%)
Nov 15, 2007 12.12 12.16 11.33 11.58 5,561,859 -0.51(-4.24%)
Nov 14, 2007 12.81 12.81 12.03 12.10 5,342,629 +0.26(+2.21%)
Nov 13, 2007 11.04 11.91 11.04 11.83 5,618,238 +1.39(+13.26%)
Nov 12, 2007 10.74 11.37 10.32 10.45 6,572,898 -0.91(-8.03%)
Nov 09, 2007 11.91 11.92 11.30 11.36 5,369,609 -0.66(-5.48%)
Nov 08, 2007 11.81 12.20 11.54 12.02 6,140,468 +0.09(+0.75%)
Nov 07, 2007 12.24 12.52 11.93 11.93 4,914,159 -0.85(-6.63%)
Nov 06, 2007 12.55 12.85 12.36 12.78 4,964,645 +0.41(+3.30%)
Nov 05, 2007 12.31 12.59 12.18 12.37 4,601,570 -0.45(-3.50%)
Nov 02, 2007 13.20 13.20 12.70 12.82 4,474,146 +0.08(+0.62%)
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.