HDFC Bank Limited (HDB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 60.49 | 60.77 | 60.25 | 60.64 | 60.64 | 1,139,200 |
| 25 Jul 2024 | 59.99 | 60.92 | 59.73 | 60.20 | 60.20 | 1,760,000 |
| 24 Jul 2024 | 60.15 | 60.15 | 59.58 | 59.69 | 59.69 | 2,858,600 |
| 23 Jul 2024 | 60.23 | 60.81 | 60.06 | 60.54 | 60.54 | 1,988,900 |
| 22 Jul 2024 | 60.65 | 61.54 | 60.24 | 60.77 | 60.77 | 2,288,800 |
| 19 Jul 2024 | 60.00 | 60.39 | 59.41 | 59.49 | 59.49 | 2,035,500 |
| 18 Jul 2024 | 60.48 | 60.86 | 60.07 | 60.30 | 60.30 | 1,442,800 |
| 17 Jul 2024 | 60.70 | 60.70 | 60.01 | 60.36 | 60.36 | 2,119,000 |
| 16 Jul 2024 | 60.50 | 61.23 | 60.50 | 60.94 | 60.94 | 3,512,000 |
| 15 Jul 2024 | 60.29 | 60.75 | 60.08 | 60.28 | 60.28 | 3,600,200 |
| 12 Jul 2024 | 60.81 | 60.81 | 60.23 | 60.44 | 60.44 | 1,860,800 |
| 11 Jul 2024 | 60.39 | 60.89 | 60.17 | 60.32 | 60.32 | 3,138,900 |
| 10 Jul 2024 | 60.84 | 60.97 | 59.95 | 60.36 | 60.36 | 2,341,400 |
| 09 Jul 2024 | 61.92 | 62.22 | 61.29 | 61.29 | 61.29 | 3,567,400 |
| 08 Jul 2024 | 62.07 | 62.40 | 61.84 | 61.92 | 61.92 | 2,773,400 |
| 05 Jul 2024 | 62.61 | 62.98 | 61.26 | 61.89 | 61.89 | 4,587,900 |
| 03 Jul 2024 | 66.86 | 66.99 | 66.27 | 66.64 | 66.64 | 2,314,900 |
| 02 Jul 2024 | 65.61 | 67.16 | 65.10 | 66.97 | 66.97 | 4,858,900 |
| 01 Jul 2024 | 64.71 | 65.11 | 64.03 | 64.10 | 64.10 | 3,049,500 |
| 28 Jun 2024 | 64.91 | 64.94 | 64.03 | 64.33 | 64.33 | 3,539,100 |
| 27 Jun 2024 | 65.00 | 65.42 | 64.53 | 64.87 | 64.87 | 3,588,100 |
| 26 Jun 2024 | 64.75 | 65.02 | 64.13 | 65.00 | 65.00 | 4,041,800 |
| 25 Jun 2024 | 64.51 | 65.20 | 64.44 | 65.06 | 65.06 | 3,193,300 |
| 24 Jun 2024 | 63.59 | 64.35 | 63.26 | 64.22 | 64.22 | 2,985,400 |
| 21 Jun 2024 | 62.83 | 63.56 | 62.52 | 63.41 | 63.41 | 2,083,000 |
| 20 Jun 2024 | 63.42 | 63.59 | 62.93 | 63.24 | 63.24 | 3,020,500 |
| 18 Jun 2024 | 61.37 | 61.93 | 61.32 | 61.65 | 61.65 | 3,481,700 |
| 17 Jun 2024 | 60.66 | 60.94 | 60.12 | 60.94 | 60.94 | 2,152,700 |
| 14 Jun 2024 | 60.20 | 60.68 | 59.43 | 60.66 | 60.66 | 1,799,500 |
| 13 Jun 2024 | 60.68 | 60.68 | 60.07 | 60.25 | 60.25 | 2,443,800 |
| 12 Jun 2024 | 59.67 | 60.57 | 59.60 | 60.32 | 60.32 | 3,196,400 |
| 11 Jun 2024 | 58.83 | 59.15 | 58.42 | 59.05 | 59.05 | 2,798,500 |
| 10 Jun 2024 | 58.66 | 59.27 | 58.63 | 59.09 | 59.09 | 1,620,500 |
| 07 Jun 2024 | 59.42 | 59.42 | 58.80 | 59.09 | 59.09 | 1,710,200 |
| 06 Jun 2024 | 59.00 | 59.34 | 58.70 | 59.08 | 59.08 | 2,467,100 |
| 05 Jun 2024 | 58.15 | 58.46 | 57.17 | 58.43 | 58.43 | 4,518,800 |
| 04 Jun 2024 | 57.50 | 57.84 | 55.00 | 55.51 | 55.51 | 5,316,300 |
| 03 Jun 2024 | 59.77 | 61.27 | 59.70 | 61.23 | 61.23 | 4,376,400 |
| 31 May 2024 | 57.63 | 57.97 | 57.29 | 57.89 | 57.89 | 3,676,300 |
| 30 May 2024 | 57.10 | 57.40 | 56.46 | 57.22 | 57.22 | 3,598,800 |
| 29 May 2024 | 56.92 | 57.09 | 56.85 | 57.00 | 57.00 | 1,552,400 |
| 28 May 2024 | 58.06 | 58.45 | 57.75 | 57.77 | 57.77 | 2,114,500 |
| 24 May 2024 | 57.56 | 58.26 | 57.28 | 58.00 | 58.00 | 2,755,200 |
| 23 May 2024 | 57.20 | 57.33 | 56.74 | 56.77 | 56.77 | 2,178,600 |
| 22 May 2024 | 56.24 | 56.35 | 56.03 | 56.15 | 56.15 | 880,000 |
| 21 May 2024 | 56.06 | 56.46 | 55.96 | 56.17 | 56.17 | 2,070,300 |
| 20 May 2024 | 56.82 | 57.03 | 56.38 | 56.51 | 56.51 | 815,800 |
| 17 May 2024 | 56.18 | 56.87 | 56.15 | 56.78 | 56.78 | 1,707,800 |
| 16 May 2024 | 56.09 | 56.36 | 55.94 | 56.04 | 56.04 | 1,133,200 |
| 15 May 2024 | 55.63 | 55.75 | 54.99 | 55.66 | 55.66 | 1,571,700 |
| 14 May 2024 | 55.99 | 56.07 | 55.54 | 55.95 | 55.95 | 1,757,000 |
| 13 May 2024 | 56.10 | 56.58 | 55.89 | 55.90 | 55.90 | 1,860,800 |
| 10 May 2024 | 55.20 | 55.65 | 55.09 | 55.50 | 55.50 | 2,313,300 |
| 09 May 2024 | 55.66 | 55.94 | 55.27 | 55.33 | 55.33 | 2,836,200 |
| 08 May 2024 | 56.15 | 56.20 | 55.81 | 56.07 | 56.07 | 3,111,300 |
| 07 May 2024 | 57.43 | 57.53 | 56.57 | 56.76 | 56.76 | 4,044,400 |
| 06 May 2024 | 58.50 | 58.72 | 58.05 | 58.08 | 58.08 | 1,642,000 |
| 03 May 2024 | 58.61 | 58.61 | 58.00 | 58.51 | 58.51 | 3,785,300 |
| 02 May 2024 | 58.75 | 59.22 | 58.59 | 58.87 | 58.87 | 1,788,700 |
| 01 May 2024 | 57.82 | 58.58 | 57.68 | 58.14 | 58.14 | 2,295,200 |
| 30 Apr 2024 | 58.00 | 58.52 | 57.39 | 57.60 | 57.60 | 1,587,100 |
| 29 Apr 2024 | 58.52 | 58.69 | 58.25 | 58.33 | 58.33 | 1,532,200 |
| 26 Apr 2024 | 58.34 | 58.75 | 58.18 | 58.34 | 58.34 | 1,434,900 |
| 25 Apr 2024 | 58.03 | 58.41 | 57.77 | 58.33 | 58.33 | 1,686,700 |
| 24 Apr 2024 | 58.32 | 58.44 | 57.76 | 58.26 | 58.26 | 1,633,800 |
| 23 Apr 2024 | 57.88 | 58.47 | 57.55 | 58.44 | 58.44 | 2,651,600 |
| 22 Apr 2024 | 58.30 | 58.45 | 56.65 | 58.30 | 58.30 | 3,977,700 |
| 19 Apr 2024 | 57.79 | 59.10 | 57.72 | 59.05 | 59.05 | 4,296,400 |
| 18 Apr 2024 | 56.93 | 57.50 | 56.46 | 57.38 | 57.38 | 3,342,700 |
| 17 Apr 2024 | 56.50 | 57.05 | 56.49 | 56.82 | 56.82 | 2,787,900 |
| 16 Apr 2024 | 57.14 | 57.16 | 56.24 | 56.53 | 56.53 | 1,813,300 |
| 15 Apr 2024 | 57.38 | 58.21 | 56.49 | 56.51 | 56.51 | 1,981,900 |
| 12 Apr 2024 | 57.13 | 57.49 | 56.80 | 57.05 | 57.05 | 6,109,800 |
| 11 Apr 2024 | 58.25 | 58.42 | 57.61 | 57.98 | 57.98 | 2,190,600 |
| 10 Apr 2024 | 58.05 | 58.60 | 57.67 | 58.43 | 58.43 | 2,259,500 |
| 09 Apr 2024 | 59.18 | 59.55 | 58.69 | 59.02 | 59.02 | 2,438,000 |
| 08 Apr 2024 | 58.97 | 59.70 | 58.46 | 59.40 | 59.40 | 2,844,100 |
| 05 Apr 2024 | 60.56 | 60.83 | 58.31 | 58.98 | 58.98 | 3,109,900 |
| 04 Apr 2024 | 58.56 | 60.42 | 58.51 | 59.28 | 59.28 | 6,917,200 |
| 03 Apr 2024 | 56.86 | 57.14 | 56.25 | 56.40 | 56.40 | 3,164,600 |
| 02 Apr 2024 | 55.82 | 56.99 | 55.64 | 56.92 | 56.92 | 3,165,400 |
| 01 Apr 2024 | 56.09 | 56.47 | 55.90 | 56.23 | 56.23 | 2,706,700 |
| 28 Mar 2024 | 55.65 | 56.33 | 55.50 | 55.97 | 55.97 | 2,009,700 |
| 27 Mar 2024 | 55.32 | 56.00 | 55.06 | 55.65 | 55.65 | 2,385,400 |
| 26 Mar 2024 | 54.52 | 54.94 | 54.07 | 54.53 | 54.53 | 1,495,800 |
| 25 Mar 2024 | 54.39 | 54.74 | 54.39 | 54.52 | 54.52 | 1,699,600 |
| 22 Mar 2024 | 55.50 | 55.52 | 54.25 | 54.39 | 54.39 | 2,299,000 |
| 21 Mar 2024 | 55.81 | 56.49 | 55.60 | 55.61 | 55.61 | 1,587,000 |
| 20 Mar 2024 | 55.00 | 56.01 | 55.00 | 55.74 | 55.74 | 1,902,000 |
| 19 Mar 2024 | 55.67 | 55.93 | 55.44 | 55.45 | 55.45 | 1,993,300 |
| 18 Mar 2024 | 55.46 | 56.17 | 55.28 | 56.01 | 56.01 | 2,469,900 |
| 15 Mar 2024 | 55.53 | 55.67 | 54.99 | 55.23 | 55.23 | 2,103,800 |
| 14 Mar 2024 | 56.80 | 57.03 | 55.01 | 55.41 | 55.41 | 2,973,200 |
| 13 Mar 2024 | 56.56 | 57.14 | 56.28 | 56.99 | 56.99 | 2,840,000 |
| 12 Mar 2024 | 56.70 | 57.08 | 56.33 | 57.00 | 57.00 | 4,407,700 |
| 11 Mar 2024 | 55.26 | 55.97 | 55.11 | 55.90 | 55.90 | 3,373,800 |
| 08 Mar 2024 | 56.07 | 56.27 | 55.58 | 55.88 | 55.88 | 2,451,200 |
| 07 Mar 2024 | 55.92 | 56.15 | 55.54 | 56.01 | 56.01 | 2,073,300 |
| 06 Mar 2024 | 55.32 | 55.92 | 54.91 | 55.79 | 55.79 | 2,511,300 |
| 05 Mar 2024 | 54.80 | 55.32 | 54.48 | 54.93 | 54.93 | 3,178,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.