New Zealand markets close in 5 hours 15 minutes

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.36-0.58 (-0.95%)
At close: 04:00PM EDT
60.48 +0.12 (+0.20%)
After hours: 07:11PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202460.7060.7060.0160.3660.361,846,876
16 Jul 202460.5061.2360.5060.9460.943,512,000
15 Jul 202460.2960.7560.0860.2860.283,600,200
12 Jul 202460.8160.8160.2360.4460.441,860,800
11 Jul 202460.3960.8960.1760.3260.323,138,900
10 Jul 202460.8460.9759.9560.3660.362,341,400
09 Jul 202461.9262.2261.2961.2961.293,567,400
08 Jul 202462.0762.4061.8461.9261.922,773,400
05 Jul 202462.6162.9861.2661.8961.894,587,900
03 Jul 202466.8666.9966.2766.6466.642,314,900
02 Jul 202465.6167.1665.1066.9766.974,858,900
01 Jul 202464.7165.1164.0364.1064.103,049,500
28 Jun 202464.9164.9464.0364.3364.333,539,100
27 Jun 202465.0065.4264.5364.8764.873,588,100
26 Jun 202464.7565.0264.1365.0065.004,041,800
25 Jun 202464.5165.2064.4465.0665.063,193,300
24 Jun 202463.5964.3563.2664.2264.222,985,400
21 Jun 202462.8363.5662.5263.4163.412,083,000
20 Jun 202463.4263.5962.9363.2463.243,020,500
18 Jun 202461.3761.9361.3261.6561.653,481,700
17 Jun 202460.6660.9460.1260.9460.942,152,700
14 Jun 202460.2060.6859.4360.6660.661,799,500
13 Jun 202460.6860.6860.0760.2560.252,443,800
12 Jun 202459.6760.5759.6060.3260.323,196,400
11 Jun 202458.8359.1558.4259.0559.052,798,500
10 Jun 202458.6659.2758.6359.0959.091,620,500
07 Jun 202459.4259.4258.8059.0959.091,710,200
06 Jun 202459.0059.3458.7059.0859.082,467,100
05 Jun 202458.1558.4657.1758.4358.434,518,800
04 Jun 202457.5057.8455.0055.5155.515,316,300
03 Jun 202459.7761.2759.7061.2361.234,376,400
31 May 202457.6357.9757.2957.8957.893,676,300
30 May 202457.1057.4056.4657.2257.223,598,800
29 May 202456.9257.0956.8557.0057.001,552,400
28 May 202458.0658.4557.7557.7757.772,114,500
24 May 202457.5658.2657.2858.0058.002,755,200
23 May 202457.2057.3356.7456.7756.772,178,600
22 May 202456.2456.3556.0356.1556.15880,000
21 May 202456.0656.4655.9656.1756.172,070,300
20 May 202456.8257.0356.3856.5156.51815,800
17 May 202456.1856.8756.1556.7856.781,707,800
16 May 202456.0956.3655.9456.0456.041,133,200
15 May 202455.6355.7554.9955.6655.661,571,700
14 May 202455.9956.0755.5455.9555.951,757,000
13 May 202456.1056.5855.8955.9055.901,860,800
10 May 202455.2055.6555.0955.5055.502,313,300
09 May 202455.6655.9455.2755.3355.332,836,200
08 May 202456.1556.2055.8156.0756.073,111,300
07 May 202457.4357.5356.5756.7656.764,044,400
06 May 202458.5058.7258.0558.0858.081,642,000
03 May 202458.6158.6158.0058.5158.513,785,300
02 May 202458.7559.2258.5958.8758.871,788,700
01 May 202457.8258.5857.6858.1458.142,295,200
30 Apr 202458.0058.5257.3957.6057.601,587,100
29 Apr 202458.5258.6958.2558.3358.331,532,200
26 Apr 202458.3458.7558.1858.3458.341,434,900
25 Apr 202458.0358.4157.7758.3358.331,686,700
24 Apr 202458.3258.4457.7658.2658.261,633,800
23 Apr 202457.8858.4757.5558.4458.442,651,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...