New Zealand markets open in 9 hours 22 minutes

HDFC Bank Limited (HDB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.99-1.35 (-2.00%)
At close: 04:00PM EST
66.00 +0.01 (+0.02%)
Pre-market: 04:37AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202268.1368.2365.2965.9965.991,479,300
25 Jan 202267.7767.8765.5167.3467.341,594,800
24 Jan 202266.6467.4865.1767.4667.462,558,400
21 Jan 202270.6270.7668.6568.9368.931,649,500
20 Jan 202270.0771.2469.3769.5869.581,499,400
19 Jan 202270.7871.1169.5870.1570.151,530,900
18 Jan 202270.8071.5370.1770.9070.902,303,300
14 Jan 202269.8572.2069.8271.7371.731,583,400
13 Jan 202270.6570.9569.9970.4270.421,162,800
12 Jan 202271.1772.0371.0171.7271.721,350,000
11 Jan 202271.3571.9970.8371.7271.721,643,900
10 Jan 202270.6171.5569.4771.3371.332,712,300
07 Jan 202268.5770.7468.0870.5970.592,501,900
06 Jan 202267.3268.1866.5668.1068.101,427,000
05 Jan 202268.9169.3767.2367.2467.241,083,900
04 Jan 202267.4468.2666.6667.3167.311,145,300
03 Jan 202267.0668.1465.9866.5266.521,540,200
31 Dec 202165.3865.5864.5365.0765.071,080,600
30 Dec 202164.6165.3264.1364.7164.711,149,500
29 Dec 202163.7964.0063.2763.8863.88821,600
28 Dec 202164.1864.6663.7864.1464.14675,500
27 Dec 202163.5864.2763.2564.0164.01599,700
23 Dec 202163.2363.7463.1063.2563.25504,800
22 Dec 202163.0764.0262.7663.5163.511,162,300
21 Dec 202162.6763.6062.5663.1463.14935,400
20 Dec 202162.0762.2261.3561.9761.971,205,600
17 Dec 202164.1064.2462.8563.3963.391,059,400
16 Dec 202164.5065.8064.5065.1365.131,511,600
15 Dec 202165.1865.2562.8964.1864.182,425,400
14 Dec 202164.8566.1364.5864.7164.711,193,500
13 Dec 202165.3665.8665.0065.1065.102,287,000
10 Dec 202165.9466.1465.0265.3465.341,226,600
09 Dec 202166.6467.1365.6765.6765.671,512,600
08 Dec 202167.7368.4067.2267.4767.471,846,300
07 Dec 202166.9868.2466.7167.3067.302,002,000
06 Dec 202166.1066.6265.7465.8865.88961,400
03 Dec 202166.7667.7065.9466.2766.271,335,100
02 Dec 202167.2667.4866.5767.1667.161,934,100
01 Dec 202167.0767.7866.1566.3066.302,740,500
30 Nov 202166.8867.0065.3465.4765.472,027,500
29 Nov 202167.5968.3067.1067.1567.152,196,900
26 Nov 202167.2467.5966.5166.8866.881,173,500
24 Nov 202169.6269.7068.6769.4069.40872,300
23 Nov 202169.6570.5469.2569.6469.641,928,000
22 Nov 202170.8670.9068.0868.4268.421,686,200
19 Nov 202171.4872.1171.4171.9871.981,475,100
18 Nov 202170.2471.9670.2171.9671.962,224,800
17 Nov 202170.0770.4669.1970.4370.431,320,800
16 Nov 202171.0871.0870.0170.3970.391,439,400
15 Nov 202171.8472.3470.9670.9870.98670,100
12 Nov 202171.2672.2971.1271.7571.751,039,700
11 Nov 202171.4471.6271.0671.3571.35829,000
10 Nov 202171.6371.7071.1071.4271.421,294,500
09 Nov 202171.6072.2771.5272.1172.111,290,100
08 Nov 202171.4072.0571.2371.9871.982,572,400
05 Nov 202171.3371.4770.9271.0271.022,084,400
04 Nov 202172.0172.4470.9571.1671.161,562,700
03 Nov 202172.0672.4671.1272.3272.321,451,800
02 Nov 202172.6573.0171.8172.0672.061,862,000
01 Nov 202173.3873.9872.6072.8572.851,597,600
29 Oct 202173.2773.8271.6171.9171.912,204,800
28 Oct 202173.5074.3572.9074.3174.311,588,600
27 Oct 202175.4575.8974.4675.1175.111,050,900
26 Oct 202176.9177.2175.6975.7075.70968,400
25 Oct 202177.6177.6476.6376.6876.682,529,200
22 Oct 202178.0078.0077.1477.5477.54718,700
21 Oct 202177.3377.9777.0477.7077.70883,200
20 Oct 202178.2478.3877.4177.5777.571,166,800
19 Oct 202176.8278.4376.5478.4078.402,477,100
18 Oct 202175.0176.3574.9576.3076.302,647,700
15 Oct 202176.2376.4275.3975.7675.762,134,100
14 Oct 202175.9076.0275.2875.6875.682,192,600
13 Oct 202174.4174.4173.5174.1674.162,273,000
12 Oct 202172.5774.1072.5773.6773.672,713,300
11 Oct 202173.6773.7072.3972.6072.602,740,600
08 Oct 202173.4573.5072.6972.7072.70690,000
07 Oct 202173.2673.8373.0273.6173.611,298,000
06 Oct 202173.3873.3972.2873.0073.00930,600
05 Oct 202173.0073.6672.8273.2673.261,014,600
04 Oct 202173.3373.6472.0472.6872.68824,600
01 Oct 202173.0973.7772.5173.7173.712,368,000
30 Sep 202173.2473.8072.1573.0973.091,816,800
29 Sep 202172.3073.5172.1673.2473.242,003,100
28 Sep 202173.9074.6671.8072.0172.011,510,300
27 Sep 202174.4174.6874.2574.4474.442,736,700
24 Sep 202174.8275.0273.6573.6573.651,055,800
23 Sep 202173.7474.2773.5673.9873.981,886,000
22 Sep 202172.1273.1172.1272.7372.731,189,600
21 Sep 202173.0273.0372.2872.5572.551,169,600
20 Sep 202172.6473.2072.1072.8572.851,690,200
17 Sep 202175.1675.4373.9774.2074.201,210,600
16 Sep 202174.0775.0074.0774.9274.922,857,800
15 Sep 202174.6874.7773.1273.6673.662,122,200
14 Sep 202175.3475.9473.9774.0974.092,378,300
13 Sep 202176.2076.7174.8875.2075.202,283,400
10 Sep 202176.0576.3375.4275.4575.45721,600
09 Sep 202177.0177.0175.8075.8375.832,257,500
08 Sep 202177.2077.4076.4476.7276.72919,400
07 Sep 202176.7577.7576.4477.1077.102,156,200
03 Sep 202177.6178.1376.6276.6476.641,167,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...