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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	54.09	54.74	53.86	54.44	54.44	3,180,600
16 May 2022	53.05	53.51	52.83	53.00	53.00	1,069,000
13 May 2022	51.89	53.31	51.89	53.12	53.12	2,264,200
12 May 2022	52.09	53.10	51.55	52.80	52.80	2,428,500
11 May 2022	53.36	54.26	52.88	53.35	53.35	2,640,700
11 May 2022	0.608 Dividend
10 May 2022	52.07	54.04	52.01	53.73	53.12	4,559,800
09 May 2022	51.76	51.81	50.61	50.70	50.13	2,514,800
06 May 2022	52.92	52.93	51.11	52.04	51.45	2,961,200
05 May 2022	54.28	54.46	53.06	53.40	52.80	1,875,400
04 May 2022	54.91	55.38	53.35	55.25	54.62	2,607,000
03 May 2022	55.65	56.05	55.27	55.89	55.26	1,119,700
02 May 2022	55.63	56.23	54.93	55.53	54.90	3,118,200
29 Apr 2022	56.24	56.39	55.06	55.21	54.59	1,128,900
28 Apr 2022	55.74	56.55	55.33	56.26	55.62	3,102,500
27 Apr 2022	55.48	56.58	55.30	56.09	55.46	1,584,900
26 Apr 2022	55.75	56.60	55.37	55.57	54.94	2,823,300
25 Apr 2022	55.11	56.39	55.10	56.24	55.60	3,833,400
22 Apr 2022	55.71	56.56	54.93	55.09	54.47	4,468,500
21 Apr 2022	56.53	56.97	55.15	55.44	54.81	2,828,400
20 Apr 2022	55.31	56.19	54.71	55.85	55.22	3,258,400
19 Apr 2022	53.04	54.71	52.90	54.57	53.95	4,049,100
18 Apr 2022	56.26	56.71	53.70	54.25	53.64	5,170,100
14 Apr 2022	59.48	59.85	58.71	58.91	58.24	1,437,900
13 Apr 2022	59.61	60.47	59.51	59.80	59.12	1,991,100
12 Apr 2022	62.27	62.39	60.35	60.40	59.72	2,167,800
11 Apr 2022	62.22	62.51	61.67	62.00	61.30	1,780,700
08 Apr 2022	62.98	63.60	62.45	63.12	62.41	2,271,300
07 Apr 2022	62.15	63.20	62.09	62.65	61.94	1,711,900
06 Apr 2022	63.10	63.46	62.57	62.89	62.18	1,906,000
05 Apr 2022	66.79	67.04	64.68	64.75	64.02	2,401,400
04 Apr 2022	68.99	70.68	67.51	67.67	66.90	4,000,200
01 Apr 2022	62.95	63.26	62.21	62.92	62.21	1,986,700
31 Mar 2022	61.45	61.84	61.02	61.33	60.64	1,947,900
30 Mar 2022	61.50	62.04	61.18	61.23	60.54	1,616,900
29 Mar 2022	61.31	62.28	60.87	61.82	61.12	2,398,200
28 Mar 2022	59.87	60.58	59.62	60.27	59.59	1,323,800
25 Mar 2022	60.57	60.91	60.05	60.28	59.60	1,281,800
24 Mar 2022	60.51	60.82	59.97	60.80	60.11	1,364,000
23 Mar 2022	61.30	61.67	60.39	60.39	59.71	1,640,600
22 Mar 2022	62.90	63.56	62.39	62.46	61.75	2,526,400
21 Mar 2022	62.66	63.17	61.33	61.85	61.15	2,642,600
18 Mar 2022	61.17	62.97	61.03	62.88	62.17	1,843,300
17 Mar 2022	61.32	62.06	60.44	61.87	61.17	1,406,000
16 Mar 2022	60.73	61.82	60.53	61.64	60.94	1,439,400
15 Mar 2022	59.14	60.29	58.64	60.11	59.43	2,739,100
14 Mar 2022	58.91	60.46	58.28	59.16	58.49	2,002,700
11 Mar 2022	58.68	59.49	56.79	56.87	56.23	2,528,300
10 Mar 2022	57.87	58.30	57.24	57.33	56.68	2,795,500
09 Mar 2022	57.66	59.69	57.66	59.10	58.43	2,926,700
08 Mar 2022	55.17	56.05	54.25	55.25	54.62	2,954,800
07 Mar 2022	55.67	56.09	54.43	54.48	53.86	4,309,100
04 Mar 2022	58.72	58.83	57.05	57.24	56.59	5,057,100
03 Mar 2022	61.40	61.81	59.18	59.51	58.84	1,432,600
02 Mar 2022	60.06	61.40	58.89	61.23	60.54	3,378,300
01 Mar 2022	61.99	62.46	60.00	60.37	59.69	3,645,900
28 Feb 2022	64.43	64.81	61.86	62.17	61.47	3,980,000
25 Feb 2022	65.34	66.84	65.20	66.52	65.77	983,000
24 Feb 2022	62.03	65.04	62.02	64.77	64.04	2,131,300
23 Feb 2022	67.11	67.36	65.79	66.02	65.27	818,200
22 Feb 2022	66.50	68.20	66.39	67.27	66.51	1,430,100
18 Feb 2022	66.71	67.19	66.08	66.95	66.19	1,255,900
17 Feb 2022	66.80	67.24	65.60	65.96	65.21	1,444,900
16 Feb 2022	67.67	67.99	67.03	67.52	66.76	959,600
15 Feb 2022	68.47	69.12	68.09	68.33	67.56	1,027,500
14 Feb 2022	65.51	66.55	65.51	65.94	65.19	1,300,900
11 Feb 2022	68.00	68.46	65.98	66.57	65.82	1,982,500
10 Feb 2022	68.93	69.58	67.47	67.57	66.81	2,326,500
09 Feb 2022	68.26	69.87	68.18	69.47	68.68	1,662,200
08 Feb 2022	66.89	67.79	66.76	67.37	66.61	1,945,900
07 Feb 2022	66.95	67.81	66.21	67.38	66.62	1,118,900
04 Feb 2022	68.77	69.58	68.14	68.87	68.09	682,300
03 Feb 2022	68.52	69.43	68.25	68.72	67.94	1,066,400
02 Feb 2022	70.16	70.16	68.91	69.68	68.89	1,099,000
01 Feb 2022	68.01	68.72	67.40	68.68	67.90	1,461,100
31 Jan 2022	66.12	68.80	66.12	68.63	67.85	1,694,400
28 Jan 2022	64.70	65.54	64.00	65.46	64.72	1,121,600
27 Jan 2022	66.04	66.04	64.29	64.78	64.05	2,177,200
26 Jan 2022	68.13	68.23	65.29	65.99	65.24	1,479,300
25 Jan 2022	67.77	67.87	65.51	67.34	66.58	1,594,800
24 Jan 2022	66.64	67.48	65.17	67.46	66.70	2,558,400
21 Jan 2022	70.62	70.76	68.65	68.93	68.15	1,649,500
20 Jan 2022	70.07	71.24	69.37	69.58	68.79	1,499,400
19 Jan 2022	70.78	71.11	69.58	70.15	69.36	1,530,900
18 Jan 2022	70.80	71.53	70.17	70.90	70.10	2,303,300
14 Jan 2022	69.85	72.20	69.82	71.73	70.92	1,583,400
13 Jan 2022	70.65	70.95	69.99	70.42	69.62	1,162,800
12 Jan 2022	71.17	72.03	71.01	71.72	70.91	1,350,000
11 Jan 2022	71.35	71.99	70.83	71.72	70.91	1,643,900
10 Jan 2022	70.61	71.55	69.47	71.33	70.52	2,712,300
07 Jan 2022	68.57	70.74	68.08	70.59	69.79	2,502,200
06 Jan 2022	67.32	68.18	66.56	68.10	67.33	1,427,000
05 Jan 2022	68.91	69.37	67.23	67.24	66.48	1,083,900
04 Jan 2022	67.44	68.26	66.66	67.31	66.55	1,145,300
03 Jan 2022	67.06	68.14	65.98	66.52	65.77	1,540,200
31 Dec 2021	65.38	65.58	64.53	65.07	64.33	1,080,600
30 Dec 2021	64.61	65.32	64.13	64.71	63.98	1,149,500
29 Dec 2021	63.79	64.00	63.27	63.88	63.16	821,600
28 Dec 2021	64.18	64.66	63.78	64.14	63.41	675,500
27 Dec 2021	63.58	64.27	63.25	64.01	63.29	599,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,258.28+120.40(+1.08%)

NZD/USD0.6361-0.0004(-0.06%)

ALL ORDS7,426.60+76.00(+1.03%)

OIL113.69+1.29(+1.15%)

GOLD1,810.60-8.30(-0.46%)

HDFC Bank Limited (HDB)

NZX 50
11,258.28
+120.40(+1.08%)

NZD/USD
0.6361
-0.0004(-0.06%)

ALL ORDS
7,426.60
+76.00(+1.03%)

OIL
113.69
+1.29(+1.15%)

GOLD
1,810.60
-8.30(-0.46%)