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

Hdfc Bank Ltd ADR (NY: HDB )

56.77 +0.62 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 28, 2003 1.378 1.401 1.370 1.401 557,053 +0.03(+2.28%)
Feb 27, 2003 1.416 1.420 1.370 1.370 6,028,958 -0.06(-3.88%)
Feb 26, 2003 1.424 1.427 1.414 1.425 1,620,723 +0.00(+0.06%)
Feb 25, 2003 1.428 1.428 1.392 1.424 198,387 -0.02(-1.54%)
Feb 24, 2003 1.436 1.450 1.430 1.446 221,924 +0.01(+0.75%)
Feb 21, 2003 1.436 1.436 1.428 1.436 1,529,936 +0.01(+0.56%)
Feb 20, 2003 1.436 1.436 1.428 1.428 818,207 -0.01(-0.56%)
Feb 19, 2003 1.436 1.436 1.428 1.436 688,191 +0.01(+0.56%)
Feb 18, 2003 1.401 1.441 1.401 1.428 1,117,470 +0.06(+4.37%)
Feb 14, 2003 1.365 1.378 1.365 1.368 1,008,749 -0.02(-1.10%)
Feb 13, 2003 1.393 1.393 1.383 1.383 439,366 -0.01(-0.70%)
Feb 12, 2003 1.387 1.393 1.387 1.393 459,541 +0.01(+1.04%)
Feb 11, 2003 1.374 1.383 1.374 1.378 2,444,535 +0.00(+0.32%)
Feb 10, 2003 1.372 1.375 1.370 1.374 203,991 +0.01(+0.39%)
Feb 07, 2003 1.384 1.387 1.369 1.369 22,416 +0.01(+0.52%)
Feb 06, 2003 1.361 1.361 1.361 1.361 2,241 -0.00(-0.07%)
Feb 05, 2003 1.394 1.394 1.362 1.362 119,929 -0.03(-2.24%)
Feb 04, 2003 1.387 1.396 1.381 1.394 320,558 -0.00(-0.06%)
Feb 03, 2003 1.358 1.400 1.358 1.395 770,011 +0.06(+4.55%)
Jan 31, 2003 1.338 1.353 1.334 1.334 35,866 +0.02(+1.70%)
Jan 30, 2003 1.312 1.312 1.312 1.312 0 +0.00(+0.00%)
Jan 29, 2003 1.312 1.312 1.312 1.312 1,120 +0.01(+0.48%)
Jan 28, 2003 1.337 1.337 1.295 1.305 937,015 -0.05(-3.75%)
Jan 27, 2003 1.346 1.356 1.338 1.356 60,524 +0.00(+0.00%)
Jan 24, 2003 1.338 1.360 1.329 1.356 280,208 +0.02(+1.33%)
Jan 23, 2003 1.333 1.356 1.333 1.338 549,207 +0.00(+0.33%)
Jan 22, 2003 1.325 1.356 1.320 1.334 978,486 +0.07(+5.65%)
Jan 21, 2003 1.250 1.263 1.245 1.262 1,286,715 +0.02(+1.73%)
Jan 17, 2003 1.280 1.280 1.240 1.241 713,970 -0.04(-3.07%)
Jan 16, 2003 1.214 1.285 1.214 1.280 2,425,481 +0.07(+6.22%)
Jan 15, 2003 1.204 1.206 1.183 1.205 420,312 +0.01(+0.45%)
Jan 14, 2003 1.223 1.231 1.188 1.200 383,324 -0.02(-1.90%)
Jan 13, 2003 1.231 1.231 1.222 1.223 26,899 -0.01(-1.08%)
Jan 10, 2003 1.213 1.237 1.207 1.237 115,445 +0.03(+2.29%)
Jan 09, 2003 1.209 1.209 1.209 1.209 1,120 +0.01(+0.44%)
Jan 08, 2003 1.213 1.213 1.204 1.204 21,295 -0.02(-1.39%)
Jan 07, 2003 1.231 1.231 1.221 1.221 474,112 -0.01(-0.87%)
Jan 06, 2003 1.221 1.231 1.220 1.231 40,349 +0.02(+1.55%)
Jan 02, 2003 1.201 1.212 1.201 1.212 52,679 +0.01(+0.97%)
Dec 31, 2002 1.187 1.201 1.169 1.201 163,641 +0.02(+1.97%)
Dec 30, 2002 1.187 1.188 1.169 1.178 729,661 -0.02(-1.49%)
Dec 27, 2002 1.219 1.219 1.192 1.196 58,283 -0.02(-1.83%)
Dec 26, 2002 1.214 1.218 1.190 1.218 76,216 -0.01(-0.66%)
Dec 24, 2002 1.231 1.247 1.225 1.226 52,679 -0.01(-1.15%)
Dec 23, 2002 1.231 1.245 1.231 1.240 192,783 +0.01(+1.09%)
Dec 20, 2002 1.213 1.229 1.213 1.227 21,295 +0.02(+1.48%)
Dec 19, 2002 1.194 1.227 1.194 1.209 181,574 +0.02(+1.88%)
Dec 18, 2002 1.171 1.196 1.171 1.187 1,777,640 +0.02(+2.15%)
Dec 17, 2002 1.169 1.169 1.147 1.162 823,811 -0.00(-0.08%)
Dec 16, 2002 1.134 1.171 1.133 1.163 1,097,295 +0.03(+2.60%)
Dec 13, 2002 1.115 1.150 1.115 1.133 450,574 +0.03(+2.42%)
Dec 12, 2002 1.090 1.138 1.090 1.106 778,978 +0.02(+2.31%)
Dec 11, 2002 1.120 1.126 1.057 1.081 597,403 -0.03(-2.96%)
Dec 10, 2002 1.115 1.118 1.106 1.114 258,912 -0.00(-0.40%)
Dec 09, 2002 1.124 1.129 1.116 1.119 239,858 -0.01(-1.03%)
Dec 06, 2002 1.113 1.146 1.113 1.130 201,749 +0.03(+2.43%)
Dec 05, 2002 1.119 1.121 1.104 1.104 728,541 -0.01(-0.56%)
Dec 04, 2002 1.118 1.119 1.110 1.110 390,049 +0.00(+0.24%)
Dec 03, 2002 1.102 1.135 1.102 1.107 622,062 +0.01(+0.89%)
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.