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

Hdfc Bank Ltd ADR (NY: HDB )

65.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 8.587 8.730 8.531 8.569 0 -0.03(-0.39%)
Aug 28, 2008 8.287 8.646 8.287 8.602 7,968,735 +0.21(+2.47%)
Aug 27, 2008 8.267 8.396 8.229 8.395 4,639,941 +0.07(+0.80%)
Aug 26, 2008 8.143 8.476 8.140 8.329 5,239,490 +0.29(+3.67%)
Aug 25, 2008 8.039 8.156 7.984 8.034 7,424,761 -0.06(-0.80%)
Aug 22, 2008 7.977 8.132 7.968 8.099 4,807,017 +0.21(+2.64%)
Aug 21, 2008 7.692 7.925 7.692 7.890 4,346,687 -0.24(-2.95%)
Aug 20, 2008 7.975 8.227 7.929 8.130 4,118,671 +0.29(+3.68%)
Aug 19, 2008 7.852 7.883 7.711 7.841 5,458,636 +0.00(+0.01%)
Aug 18, 2008 8.174 8.174 7.780 7.840 5,290,874 -0.18(-2.25%)
Aug 15, 2008 8.029 8.074 7.862 8.021 0 +0.07(+0.82%)
Aug 14, 2008 7.996 8.064 7.842 7.956 8,889,574 -0.07(-0.81%)
Aug 13, 2008 8.281 8.308 7.865 8.021 9,939,052 -0.34(-4.02%)
Aug 12, 2008 8.618 8.618 8.309 8.357 7,570,580 -0.46(-5.26%)
Aug 11, 2008 8.787 9.043 8.769 8.821 6,395,125 +0.09(+0.98%)
Aug 08, 2008 8.555 8.883 8.491 8.736 10,516,975 +0.45(+5.49%)
Aug 07, 2008 8.315 8.662 8.174 8.281 12,712,510 -0.14(-1.70%)
Aug 06, 2008 8.319 8.450 8.193 8.424 6,653,490 -0.01(-0.09%)
Aug 05, 2008 8.068 8.457 8.028 8.432 10,148,779 +0.88(+11.63%)
Aug 04, 2008 7.481 7.660 7.311 7.553 9,631,448 +0.01(+0.11%)
Aug 01, 2008 7.582 7.623 7.373 7.545 9,529,948 +0.14(+1.91%)
Jul 31, 2008 7.439 7.581 7.272 7.404 8,977,178 -0.19(-2.51%)
Jul 30, 2008 7.791 7.912 7.447 7.594 8,030,942 -0.16(-2.03%)
Jul 29, 2008 7.751 7.785 7.197 7.751 13,016,155 +0.14(+1.78%)
Jul 28, 2008 7.677 8.012 7.585 7.616 9,326,641 -0.25(-3.12%)
Jul 25, 2008 7.933 7.936 7.678 7.861 8,270,838 -0.13(-1.61%)
Jul 24, 2008 8.489 8.523 7.906 7.990 11,017,157 -0.72(-8.27%)
Jul 23, 2008 8.286 8.710 8.182 8.710 19,742,412 +0.57(+6.99%)
Jul 22, 2008 7.246 8.221 7.209 8.141 20,107,494 +0.73(+9.82%)
Jul 21, 2008 7.507 7.647 7.353 7.413 10,436,721 +0.12(+1.66%)
Jul 18, 2008 7.303 7.404 7.120 7.292 17,849,720 +0.14(+1.92%)
Jul 17, 2008 6.786 7.178 6.567 7.155 18,026,404 +0.46(+6.95%)
Jul 16, 2008 6.237 6.691 6.094 6.690 16,843,346 +0.41(+6.51%)
Jul 15, 2008 6.148 6.489 5.795 6.280 18,978,976 -0.28(-4.23%)
Jul 14, 2008 6.838 6.906 6.536 6.558 6,556,002 -0.18(-2.70%)
Jul 11, 2008 6.914 6.915 6.551 6.740 10,984,222 -0.24(-3.43%)
Jul 10, 2008 7.076 7.121 6.809 6.979 9,482,545 +0.03(+0.46%)
Jul 09, 2008 7.225 7.372 6.945 6.947 12,805,636 -0.11(-1.60%)
Jul 08, 2008 6.753 7.102 6.553 7.060 8,904,273 +0.31(+4.56%)
Jul 07, 2008 6.696 6.866 6.560 6.752 8,122,812 +0.00(+0.06%)
Jul 04, 2008 6.552 6.852 6.485 6.748 8,406,383 +0.00(+0.00%)
Jul 03, 2008 6.552 6.852 6.485 6.748 8,406,383 +0.08(+1.21%)
Jul 02, 2008 6.781 7.042 6.668 6.668 10,750,334 +0.12(+1.79%)
Jul 01, 2008 6.623 6.684 6.255 6.550 13,759,274 -0.24(-3.47%)
Jun 30, 2008 6.677 6.871 6.566 6.786 8,820,155 +0.01(+0.14%)
Jun 27, 2008 6.763 6.857 6.609 6.777 6,616,151 -0.11(-1.65%)
Jun 26, 2008 7.197 7.197 6.823 6.890 11,197,982 -0.40(-5.51%)
Jun 25, 2008 7.292 7.442 7.183 7.292 12,053,615 +0.11(+1.57%)
Jun 24, 2008 7.252 7.398 6.898 7.179 13,251,235 -0.25(-3.38%)
Jun 23, 2008 7.597 7.597 7.387 7.430 5,074,611 -0.12(-1.64%)
Jun 20, 2008 7.555 7.615 7.410 7.554 11,165,152 -0.35(-4.42%)
Jun 19, 2008 7.736 7.928 7.639 7.904 3,678,890 -0.06(-0.78%)
Jun 18, 2008 8.086 8.086 7.765 7.966 5,596,462 -0.21(-2.61%)
Jun 17, 2008 8.344 8.427 8.154 8.179 4,946,363 +0.06(+0.71%)
Jun 16, 2008 8.075 8.167 8.015 8.121 7,175,541 +0.11(+1.32%)
Jun 13, 2008 7.775 8.015 7.691 8.015 6,284,459 +0.05(+0.63%)
Jun 12, 2008 7.923 8.156 7.839 7.965 7,954,585 +0.34(+4.42%)
Jun 11, 2008 8.066 8.069 7.601 7.628 8,708,697 -0.30(-3.77%)
Jun 10, 2008 7.959 8.012 7.778 7.927 5,379,797 -0.17(-2.08%)
Jun 09, 2008 8.148 8.226 7.956 8.096 4,427,796 -0.10(-1.26%)
Jun 06, 2008 8.637 8.637 8.185 8.199 8,698,190 -0.66(-7.42%)
Jun 05, 2008 8.570 8.900 8.570 8.856 7,910,920 +0.42(+4.97%)
Jun 04, 2008 8.275 8.576 8.273 8.437 6,799,119 -0.15(-1.75%)
Jun 03, 2008 8.897 8.916 8.398 8.587 8,212,136 -0.35(-3.91%)
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.