New Zealand markets closed

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.44+1.44 (+2.72%)
At close: 04:00PM EDT
54.66 +0.22 (+0.40%)
After hours: 06:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202254.0954.7453.8654.4454.443,180,600
16 May 202253.0553.5152.8353.0053.001,069,000
13 May 202251.8953.3151.8953.1253.122,264,200
12 May 202252.0953.1051.5552.8052.802,428,500
11 May 202253.3654.2652.8853.3553.352,640,700
11 May 20220.608 Dividend
10 May 202252.0754.0452.0153.7353.124,559,800
09 May 202251.7651.8150.6150.7050.132,514,800
06 May 202252.9252.9351.1152.0451.452,961,200
05 May 202254.2854.4653.0653.4052.801,875,400
04 May 202254.9155.3853.3555.2554.622,607,000
03 May 202255.6556.0555.2755.8955.261,119,700
02 May 202255.6356.2354.9355.5354.903,118,200
29 Apr 202256.2456.3955.0655.2154.591,128,900
28 Apr 202255.7456.5555.3356.2655.623,102,500
27 Apr 202255.4856.5855.3056.0955.461,584,900
26 Apr 202255.7556.6055.3755.5754.942,823,300
25 Apr 202255.1156.3955.1056.2455.603,833,400
22 Apr 202255.7156.5654.9355.0954.474,468,500
21 Apr 202256.5356.9755.1555.4454.812,828,400
20 Apr 202255.3156.1954.7155.8555.223,258,400
19 Apr 202253.0454.7152.9054.5753.954,049,100
18 Apr 202256.2656.7153.7054.2553.645,170,100
14 Apr 202259.4859.8558.7158.9158.241,437,900
13 Apr 202259.6160.4759.5159.8059.121,991,100
12 Apr 202262.2762.3960.3560.4059.722,167,800
11 Apr 202262.2262.5161.6762.0061.301,780,700
08 Apr 202262.9863.6062.4563.1262.412,271,300
07 Apr 202262.1563.2062.0962.6561.941,711,900
06 Apr 202263.1063.4662.5762.8962.181,906,000
05 Apr 202266.7967.0464.6864.7564.022,401,400
04 Apr 202268.9970.6867.5167.6766.904,000,200
01 Apr 202262.9563.2662.2162.9262.211,986,700
31 Mar 202261.4561.8461.0261.3360.641,947,900
30 Mar 202261.5062.0461.1861.2360.541,616,900
29 Mar 202261.3162.2860.8761.8261.122,398,200
28 Mar 202259.8760.5859.6260.2759.591,323,800
25 Mar 202260.5760.9160.0560.2859.601,281,800
24 Mar 202260.5160.8259.9760.8060.111,364,000
23 Mar 202261.3061.6760.3960.3959.711,640,600
22 Mar 202262.9063.5662.3962.4661.752,526,400
21 Mar 202262.6663.1761.3361.8561.152,642,600
18 Mar 202261.1762.9761.0362.8862.171,843,300
17 Mar 202261.3262.0660.4461.8761.171,406,000
16 Mar 202260.7361.8260.5361.6460.941,439,400
15 Mar 202259.1460.2958.6460.1159.432,739,100
14 Mar 202258.9160.4658.2859.1658.492,002,700
11 Mar 202258.6859.4956.7956.8756.232,528,300
10 Mar 202257.8758.3057.2457.3356.682,795,500
09 Mar 202257.6659.6957.6659.1058.432,926,700
08 Mar 202255.1756.0554.2555.2554.622,954,800
07 Mar 202255.6756.0954.4354.4853.864,309,100
04 Mar 202258.7258.8357.0557.2456.595,057,100
03 Mar 202261.4061.8159.1859.5158.841,432,600
02 Mar 202260.0661.4058.8961.2360.543,378,300
01 Mar 202261.9962.4660.0060.3759.693,645,900
28 Feb 202264.4364.8161.8662.1761.473,980,000
25 Feb 202265.3466.8465.2066.5265.77983,000
24 Feb 202262.0365.0462.0264.7764.042,131,300
23 Feb 202267.1167.3665.7966.0265.27818,200
22 Feb 202266.5068.2066.3967.2766.511,430,100
18 Feb 202266.7167.1966.0866.9566.191,255,900
17 Feb 202266.8067.2465.6065.9665.211,444,900
16 Feb 202267.6767.9967.0367.5266.76959,600
15 Feb 202268.4769.1268.0968.3367.561,027,500
14 Feb 202265.5166.5565.5165.9465.191,300,900
11 Feb 202268.0068.4665.9866.5765.821,982,500
10 Feb 202268.9369.5867.4767.5766.812,326,500
09 Feb 202268.2669.8768.1869.4768.681,662,200
08 Feb 202266.8967.7966.7667.3766.611,945,900
07 Feb 202266.9567.8166.2167.3866.621,118,900
04 Feb 202268.7769.5868.1468.8768.09682,300
03 Feb 202268.5269.4368.2568.7267.941,066,400
02 Feb 202270.1670.1668.9169.6868.891,099,000
01 Feb 202268.0168.7267.4068.6867.901,461,100
31 Jan 202266.1268.8066.1268.6367.851,694,400
28 Jan 202264.7065.5464.0065.4664.721,121,600
27 Jan 202266.0466.0464.2964.7864.052,177,200
26 Jan 202268.1368.2365.2965.9965.241,479,300
25 Jan 202267.7767.8765.5167.3466.581,594,800
24 Jan 202266.6467.4865.1767.4666.702,558,400
21 Jan 202270.6270.7668.6568.9368.151,649,500
20 Jan 202270.0771.2469.3769.5868.791,499,400
19 Jan 202270.7871.1169.5870.1569.361,530,900
18 Jan 202270.8071.5370.1770.9070.102,303,300
14 Jan 202269.8572.2069.8271.7370.921,583,400
13 Jan 202270.6570.9569.9970.4269.621,162,800
12 Jan 202271.1772.0371.0171.7270.911,350,000
11 Jan 202271.3571.9970.8371.7270.911,643,900
10 Jan 202270.6171.5569.4771.3370.522,712,300
07 Jan 202268.5770.7468.0870.5969.792,502,200
06 Jan 202267.3268.1866.5668.1067.331,427,000
05 Jan 202268.9169.3767.2367.2466.481,083,900
04 Jan 202267.4468.2666.6667.3166.551,145,300
03 Jan 202267.0668.1465.9866.5265.771,540,200
31 Dec 202165.3865.5864.5365.0764.331,080,600
30 Dec 202164.6165.3264.1364.7163.981,149,500
29 Dec 202163.7964.0063.2763.8863.16821,600
28 Dec 202164.1864.6663.7864.1463.41675,500
27 Dec 202163.5864.2763.2564.0163.29599,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...