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

Hdfc Bank Ltd ADR (NY: HDB )

64.35 -1.45 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 2.841 2.931 2.841 2.880 457,235 +0.02(+0.80%)
Feb 26, 2004 2.865 2.930 2.825 2.857 1,005,285 +0.04(+1.48%)
Feb 25, 2004 2.893 2.983 2.770 2.815 1,087,651 -0.11(-3.66%)
Feb 24, 2004 2.867 2.922 2.858 2.922 473,075 +0.07(+2.36%)
Feb 23, 2004 2.880 2.959 2.855 2.855 930,311 -0.00(-0.03%)
Feb 20, 2004 2.864 2.868 2.782 2.856 1,208,032 -0.01(-0.26%)
Feb 19, 2004 2.960 3.010 2.858 2.864 1,863,790 -0.11(-3.72%)
Feb 18, 2004 3.016 3.016 2.975 2.975 512,146 +0.00(+0.03%)
Feb 17, 2004 2.932 3.019 2.921 2.974 922,919 +0.04(+1.42%)
Feb 13, 2004 2.945 2.945 2.894 2.932 1,454,073 +0.04(+1.34%)
Feb 12, 2004 2.865 2.907 2.853 2.893 1,199,584 +0.04(+1.29%)
Feb 11, 2004 2.858 2.864 2.825 2.856 978,886 +0.03(+0.97%)
Feb 10, 2004 2.841 2.866 2.809 2.829 331,575 -0.00(-0.07%)
Feb 09, 2004 2.868 2.878 2.779 2.831 675,822 -0.04(-1.22%)
Feb 06, 2004 2.675 2.866 2.664 2.866 2,280,899 +0.20(+7.53%)
Feb 05, 2004 2.614 2.682 2.604 2.665 1,495,256 +0.04(+1.52%)
Feb 04, 2004 2.726 2.726 2.604 2.625 1,107,714 -0.10(-3.72%)
Feb 03, 2004 2.760 2.760 2.708 2.726 532,209 -0.03(-0.96%)
Feb 02, 2004 2.756 2.782 2.743 2.753 1,462,521 +0.01(+0.24%)
Jan 30, 2004 2.718 2.784 2.716 2.746 826,826 +0.02(+0.62%)
Jan 29, 2004 2.817 2.841 2.675 2.729 1,451,961 -0.06(-2.30%)
Jan 28, 2004 2.912 2.970 2.794 2.794 1,386,491 -0.08(-2.64%)
Jan 27, 2004 3.068 3.068 2.845 2.869 1,555,446 -0.20(-6.48%)
Jan 26, 2004 3.064 3.103 3.055 3.068 663,150 -0.01(-0.31%)
Jan 23, 2004 3.100 3.124 3.078 3.078 948,262 -0.02(-0.73%)
Jan 22, 2004 3.151 3.151 3.078 3.100 618,799 -0.03(-0.85%)
Jan 21, 2004 3.021 3.209 3.021 3.127 1,139,393 +0.07(+2.36%)
Jan 20, 2004 3.029 3.070 3.029 3.055 893,352 +0.03(+0.84%)
Jan 16, 2004 3.121 3.121 2.974 3.029 814,154 -0.12(-3.67%)
Jan 15, 2004 3.130 3.197 3.130 3.145 998,949 +0.01(+0.18%)
Jan 14, 2004 3.125 3.169 3.101 3.139 1,076,035 +0.11(+3.69%)
Jan 13, 2004 3.045 3.078 2.988 3.028 1,878,574 -0.04(-1.33%)
Jan 12, 2004 3.101 3.101 2.993 3.068 2,032,746 -0.07(-2.11%)
Jan 09, 2004 3.176 3.186 3.135 3.135 815,210 -0.04(-1.31%)
Jan 08, 2004 3.261 3.261 3.142 3.176 789,867 -0.09(-2.61%)
Jan 07, 2004 3.208 3.268 3.069 3.261 1,071,811 +0.08(+2.41%)
Jan 06, 2004 3.172 3.196 3.125 3.185 554,385 +0.01(+0.39%)
Jan 05, 2004 3.068 3.200 3.066 3.172 1,976,779 +0.16(+5.35%)
Jan 02, 2004 2.916 3.026 2.898 3.011 1,052,804 +0.12(+4.13%)
Dec 31, 2003 3.078 3.097 2.892 2.892 617,743 -0.16(-5.30%)
Dec 30, 2003 3.116 3.116 3.030 3.054 570,224 -0.03(-0.98%)
Dec 29, 2003 3.220 3.260 3.078 3.084 1,742,354 -0.05(-1.60%)
Dec 26, 2003 2.869 3.234 2.869 3.135 1,099,267 +0.27(+9.24%)
Dec 24, 2003 2.841 2.869 2.824 2.869 215,418 +0.09(+3.06%)
Dec 23, 2003 2.794 2.813 2.770 2.784 619,855 +0.01(+0.44%)
Dec 22, 2003 2.822 2.862 2.772 2.772 391,765 +0.00(+0.07%)
Dec 19, 2003 2.794 2.796 2.751 2.770 507,922 +0.03(+1.14%)
Dec 18, 2003 2.770 2.770 2.746 2.739 1,429,786 -0.01(-0.24%)
Dec 17, 2003 2.664 2.789 2.664 2.745 1,045,412 +0.09(+3.46%)
Dec 16, 2003 2.727 2.727 2.637 2.653 732,844 -0.18(-6.22%)
Dec 15, 2003 2.860 2.869 2.808 2.830 1,423,450 +0.04(+1.29%)
Dec 12, 2003 2.798 2.859 2.781 2.794 1,036,964 +0.16(+6.08%)
Dec 11, 2003 2.567 2.647 2.567 2.634 481,523 +0.08(+3.15%)
Dec 10, 2003 2.562 2.581 2.539 2.553 141,500 -0.01(-0.22%)
Dec 09, 2003 2.675 2.675 2.558 2.559 457,235 -0.09(-3.33%)
Dec 08, 2003 2.505 2.642 2.505 2.647 507,922 +0.15(+6.07%)
Dec 05, 2003 2.519 2.528 2.486 2.495 262,937 -0.09(-3.41%)
Dec 04, 2003 2.595 2.595 2.572 2.583 1,017,957 -0.01(-0.26%)
Dec 03, 2003 2.566 2.614 2.566 2.590 1,519,543 +0.07(+2.82%)
Dec 02, 2003 2.514 2.566 2.500 2.519 2,096,104 +0.01(+0.23%)
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.