New Zealand markets open in 16 minutes

HDFC Bank Limited (HDB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.44+0.14 (+0.24%)
At close: 04:00PM EDT
58.44 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202457.8858.4757.5958.4458.441,701,580
22 Apr 202458.3058.4556.6558.3058.303,977,700
19 Apr 202457.7959.1057.7259.0559.054,296,400
18 Apr 202456.9357.5056.4657.3857.383,342,700
17 Apr 202456.5057.0556.4956.8256.822,787,900
16 Apr 202457.1457.1656.2456.5356.531,813,300
15 Apr 202457.3858.2156.4956.5156.511,981,900
12 Apr 202457.1357.4956.8057.0557.056,109,800
11 Apr 202458.2558.4257.6157.9857.982,190,600
10 Apr 202458.0558.6057.6758.4358.432,259,500
09 Apr 202459.1859.5558.6959.0259.022,438,000
08 Apr 202458.9759.7058.4659.4059.402,844,100
05 Apr 202460.5660.8358.3158.9858.983,109,900
04 Apr 202458.5660.4258.5159.2859.286,917,200
03 Apr 202456.8657.1456.2556.4056.403,164,600
02 Apr 202455.8256.9955.6456.9256.923,165,400
01 Apr 202456.0956.4755.9056.2356.232,706,700
28 Mar 202455.6556.3355.5055.9755.972,009,700
27 Mar 202455.3256.0055.0655.6555.652,385,400
26 Mar 202454.5254.9454.0754.5354.531,495,800
25 Mar 202454.3954.7454.3954.5254.521,699,600
22 Mar 202455.5055.5254.2554.3954.392,299,000
21 Mar 202455.8156.4955.6055.6155.611,587,000
20 Mar 202455.0056.0155.0055.7455.741,902,000
19 Mar 202455.6755.9355.4455.4555.451,993,300
18 Mar 202455.4656.1755.2856.0156.012,469,900
15 Mar 202455.5355.6754.9955.2355.232,103,800
14 Mar 202456.8057.0355.0155.4155.412,973,200
13 Mar 202456.5657.1456.2856.9956.992,840,000
12 Mar 202456.7057.0856.3357.0057.004,407,700
11 Mar 202455.2655.9755.1155.9055.903,373,800
08 Mar 202456.0756.2755.5855.8855.882,451,200
07 Mar 202455.9256.1555.5456.0156.012,073,300
06 Mar 202455.3255.9254.9155.7955.792,511,300
05 Mar 202454.8055.3254.4854.9354.933,178,700
04 Mar 202454.5855.0854.3554.4854.483,965,800
01 Mar 202454.8455.4654.7155.0155.012,782,600
29 Feb 202453.4454.0853.2053.5053.502,780,500
28 Feb 202453.0953.4553.0053.1553.151,702,900
27 Feb 202453.8353.8453.3353.7653.762,046,200
26 Feb 202453.9354.2153.3453.8353.833,153,300
23 Feb 202454.1654.6553.6954.0054.002,361,700
22 Feb 202454.2154.8554.0654.4054.405,754,100
21 Feb 202454.5454.6753.8054.1054.104,958,200
20 Feb 202455.7056.7854.7954.7954.798,034,500
16 Feb 202454.1954.2253.3653.8053.802,569,000
15 Feb 202453.5654.5053.5154.1954.192,832,700
14 Feb 202452.7752.9452.3152.7852.783,169,200
13 Feb 202452.6452.6552.1652.3652.364,612,100
12 Feb 202453.2353.2652.6053.0053.003,111,500
09 Feb 202453.8854.0153.4153.7553.753,722,900
08 Feb 202454.7754.9553.5253.6253.624,547,000
07 Feb 202455.6255.8755.0455.6355.632,304,600
06 Feb 202455.4556.1255.3556.0556.053,319,400
05 Feb 202454.0055.7654.0055.4755.474,601,000
02 Feb 202455.8655.8954.6554.8054.803,459,700
01 Feb 202455.8357.4055.8056.6656.664,239,400
31 Jan 202455.7757.0655.4755.4955.493,203,600
30 Jan 202455.2355.8254.7055.7255.723,700,100
29 Jan 202456.5956.7555.0255.3655.365,148,300
26 Jan 202457.0457.2956.3056.6156.614,716,900
25 Jan 202454.6556.5454.6156.4356.436,113,800
24 Jan 202455.4156.1054.5454.8054.807,521,300
23 Jan 202455.0055.8253.4753.9753.979,515,100
22 Jan 202456.7557.0455.7556.1056.103,518,200
19 Jan 202456.5056.5055.1155.8455.847,124,500
18 Jan 202457.6257.9256.2856.5256.5213,162,000
17 Jan 202459.6159.6155.4455.5955.5915,817,200
16 Jan 202465.9965.9961.1361.1861.189,197,700
12 Jan 202465.3165.9965.2465.5865.581,986,900
11 Jan 202465.1565.4564.7465.3865.381,669,200
10 Jan 202465.2165.9465.1565.3565.351,956,600
09 Jan 202465.1065.3864.7364.8264.821,683,000
08 Jan 202465.3865.9364.8965.9265.921,993,100
05 Jan 202466.2066.2665.3765.5765.571,485,800
04 Jan 202466.4066.5966.1466.2766.27917,800
03 Jan 202466.2066.6365.8965.9165.911,534,500
02 Jan 202466.4467.1466.4066.6266.621,580,200
29 Dec 202367.2267.2566.7367.1167.11796,500
28 Dec 202366.8367.3666.7167.2267.221,880,600
27 Dec 202366.9767.4466.8067.0467.041,789,900
26 Dec 202367.1267.1866.5266.7266.721,412,900
22 Dec 202366.3667.1666.1267.0067.001,601,800
21 Dec 202366.4666.8066.1066.6266.621,885,300
20 Dec 202366.0666.8165.5765.5865.581,744,600
19 Dec 202366.0066.7465.7466.1966.191,942,900
18 Dec 202366.0866.2665.7766.1366.131,448,700
15 Dec 202366.6066.7566.0166.0866.082,445,500
14 Dec 202366.6667.3866.5066.8866.884,397,900
13 Dec 202364.6165.9264.1865.9265.922,317,300
12 Dec 202364.5064.8364.4064.6564.652,089,300
11 Dec 202364.1265.3564.1265.0965.093,934,200
08 Dec 202363.7864.6163.7064.5464.542,388,600
07 Dec 202363.3863.7862.8763.3663.361,766,200
06 Dec 202362.8963.2262.4362.7362.732,928,300
05 Dec 202363.1563.8962.7362.8862.882,643,200
04 Dec 202362.0963.2862.0563.2663.264,776,300
01 Dec 202359.5060.8359.2760.7160.711,818,800
30 Nov 202360.3160.8259.8160.0460.042,394,500
29 Nov 202359.8660.8059.7460.5560.553,120,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...