Hdfc Bank Ltd ADR (NY: HDB )

68.93 USD -0.65 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 70.62 70.76 68.65 68.93 1,649,656 -0.65(-0.93%)
Jan 20, 2022 70.07 71.24 69.37 69.58 1,499,412 -0.57(-0.81%)
Jan 19, 2022 70.78 71.11 69.58 70.15 1,530,923 -0.75(-1.06%)
Jan 18, 2022 70.80 71.53 70.17 70.90 2,303,329 -0.83(-1.16%)
Jan 14, 2022 71.73 0 +1.31(+1.86%)
Jan 13, 2022 70.65 70.95 69.99 70.42 1,162,822 -1.30(-1.81%)
Jan 12, 2022 71.17 72.03 71.01 71.72 1,350,082 +0.00(+0.00%)
Jan 11, 2022 71.35 71.99 70.83 71.72 1,646,270 +0.39(+0.55%)
Jan 10, 2022 70.61 71.55 69.47 71.33 2,712,306 +0.74(+1.05%)
Jan 07, 2022 68.57 70.74 68.08 70.59 2,502,235 +2.49(+3.66%)
Jan 06, 2022 67.32 68.18 66.56 68.10 1,426,962 +0.86(+1.28%)
Jan 05, 2022 68.91 69.37 67.23 67.24 1,082,588 -0.07(-0.10%)
Jan 04, 2022 67.44 68.26 66.66 67.31 1,145,339 +0.79(+1.19%)
Jan 03, 2022 67.06 68.14 65.98 66.52 1,540,243 +1.45(+2.23%)
Dec 31, 2021 65.38 65.57 64.53 65.07 1,080,578 +0.36(+0.56%)
Dec 30, 2021 64.61 65.32 64.13 64.71 1,149,548 +0.83(+1.30%)
Dec 29, 2021 63.79 64.00 63.27 63.88 821,606 -0.26(-0.41%)
Dec 28, 2021 64.18 64.66 63.78 64.14 675,499 +0.13(+0.20%)
Dec 27, 2021 63.58 64.27 63.25 64.01 599,700 +0.76(+1.20%)
Dec 23, 2021 63.23 63.74 63.10 63.25 504,815 -0.26(-0.41%)
Dec 22, 2021 63.07 64.02 62.76 63.51 1,162,421 +0.37(+0.59%)
Dec 21, 2021 62.67 63.60 62.56 63.14 935,365 +1.17(+1.89%)
Dec 20, 2021 62.07 62.22 61.35 61.97 1,205,591 -1.42(-2.24%)
Dec 17, 2021 64.10 64.24 62.85 63.39 1,094,025 -1.74(-2.67%)
Dec 16, 2021 64.50 65.80 64.50 65.13 1,511,603 +0.95(+1.48%)
Dec 15, 2021 65.18 65.25 62.89 64.18 2,425,387 -0.53(-0.82%)
Dec 14, 2021 64.85 66.13 64.58 64.71 1,192,795 -0.39(-0.60%)
Dec 13, 2021 65.36 65.86 65.00 65.10 2,286,958 -0.24(-0.37%)
Dec 10, 2021 65.94 66.14 65.02 65.34 1,226,643 -0.33(-0.50%)
Dec 09, 2021 66.64 67.13 65.67 65.67 1,512,572 -1.80(-2.67%)
Dec 08, 2021 67.73 68.40 67.22 67.47 1,846,426 +0.17(+0.25%)
Dec 07, 2021 66.98 68.24 66.98 67.30 2,002,026 +1.42(+2.16%)
Dec 06, 2021 66.10 66.62 65.74 65.88 961,376 -0.39(-0.59%)
Dec 03, 2021 66.76 67.70 65.95 66.27 1,335,142 -0.89(-1.33%)
Dec 02, 2021 67.26 67.48 66.57 67.16 1,934,077 +0.86(+1.30%)
Dec 01, 2021 67.07 67.78 66.15 66.30 2,740,504 +0.83(+1.27%)
Nov 30, 2021 66.88 67.00 65.34 65.47 2,027,500 -1.68(-2.50%)
Nov 29, 2021 67.59 68.30 67.10 67.15 2,196,904 +0.27(+0.40%)
Nov 26, 2021 67.24 67.59 66.51 66.88 1,173,542 -2.52(-3.63%)
Nov 24, 2021 69.62 69.68 68.67 69.40 872,570 -0.24(-0.34%)
Nov 23, 2021 69.65 70.54 69.25 69.64 1,927,968 +1.22(+1.78%)
Nov 22, 2021 70.86 70.90 68.08 68.42 1,686,247 -3.56(-4.95%)
Nov 19, 2021 71.48 72.11 71.41 71.98 1,475,120 +0.02(+0.03%)
Nov 18, 2021 70.24 71.96 70.21 71.96 2,224,771 +1.53(+2.17%)
Nov 17, 2021 70.07 70.46 69.19 70.43 1,319,913 +0.04(+0.06%)
Nov 16, 2021 71.08 71.08 70.01 70.39 1,357,188 -0.59(-0.83%)
Nov 15, 2021 71.84 72.34 70.96 70.98 670,057 -0.77(-1.07%)
Nov 12, 2021 71.26 72.29 71.12 71.75 1,039,696 +0.40(+0.56%)
Nov 11, 2021 71.44 71.62 71.06 71.35 829,010 -0.07(-0.10%)
Nov 10, 2021 71.63 71.42 1,294,509 -0.69(-0.96%)
Nov 09, 2021 71.60 72.26 71.52 72.11 1,290,402 +0.13(+0.18%)
Nov 08, 2021 71.40 72.05 71.23 71.98 2,602,538 +0.96(+1.35%)
Nov 05, 2021 71.33 71.47 70.92 71.02 2,084,423 -0.14(-0.20%)
Nov 04, 2021 72.01 72.44 70.95 71.16 1,562,683 -1.16(-1.60%)
Nov 03, 2021 72.06 72.46 71.12 72.32 1,451,766 +0.26(+0.36%)
Nov 02, 2021 72.65 73.01 71.81 72.06 1,861,994 -0.79(-1.08%)
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.