HDFC Bank Limited (HDB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

63.36

+0.21

(+0.33%)

As of 09:33AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	63.68	63.44	63.13	63.36	63.36	41,189
17 Mar 2023	63.68	63.86	62.91	63.15	63.15	1,184,100
16 Mar 2023	62.19	64.16	62.19	63.89	63.89	1,404,500
15 Mar 2023	61.93	62.35	61.05	62.31	62.31	2,770,300
14 Mar 2023	64.35	65.02	64.03	64.37	64.37	1,472,100
13 Mar 2023	63.22	64.29	62.73	63.67	63.67	2,261,200
10 Mar 2023	65.23	65.88	64.01	64.42	64.42	2,433,100
09 Mar 2023	67.51	67.67	66.08	66.18	66.18	1,739,500
08 Mar 2023	68.34	68.34	67.48	68.00	68.00	1,216,900
07 Mar 2023	68.39	68.70	67.55	67.93	67.93	1,116,600
06 Mar 2023	68.53	68.81	68.21	68.32	68.32	1,151,600
03 Mar 2023	67.36	67.81	66.96	67.72	67.72	1,003,600
02 Mar 2023	66.33	66.85	66.00	66.65	66.65	1,631,600
01 Mar 2023	67.63	67.63	66.12	66.70	66.70	1,737,300
28 Feb 2023	67.38	67.80	66.97	67.64	67.64	1,051,100
27 Feb 2023	67.53	67.80	66.86	67.06	67.06	1,104,100
24 Feb 2023	66.82	67.12	66.65	66.83	66.83	1,251,700
23 Feb 2023	67.51	67.79	67.02	67.57	67.57	883,300
22 Feb 2023	68.00	68.39	67.03	67.46	67.46	1,078,700
21 Feb 2023	68.86	69.29	68.59	68.81	68.81	1,246,700
17 Feb 2023	68.98	69.56	68.90	69.43	69.43	1,372,900
16 Feb 2023	69.06	69.75	68.83	69.23	69.23	1,504,000
15 Feb 2023	69.30	69.73	69.05	69.57	69.57	884,600
14 Feb 2023	69.24	69.90	68.92	69.65	69.65	1,696,000
13 Feb 2023	67.95	69.00	67.63	68.91	68.91	990,900
10 Feb 2023	67.97	68.37	66.95	67.97	67.97	884,300
09 Feb 2023	68.30	68.46	67.59	67.65	67.65	1,128,000
08 Feb 2023	67.32	68.27	66.91	67.86	67.86	1,222,900
07 Feb 2023	66.29	67.31	66.07	67.19	67.19	1,048,300
06 Feb 2023	66.64	67.14	66.14	66.91	66.91	885,500
03 Feb 2023	67.23	67.98	66.80	67.48	67.48	1,901,700
02 Feb 2023	65.27	67.26	65.01	67.10	67.10	1,995,900
01 Feb 2023	67.65	67.76	64.45	64.68	64.68	3,016,400
31 Jan 2023	65.88	67.48	65.71	67.36	67.36	1,584,800
30 Jan 2023	66.10	66.58	65.60	66.00	66.00	2,034,900
27 Jan 2023	66.78	66.95	65.06	65.77	65.77	2,746,900
26 Jan 2023	67.41	68.05	67.05	68.01	68.01	1,394,300
25 Jan 2023	69.57	69.66	66.93	66.93	66.93	2,429,100
24 Jan 2023	71.00	71.76	70.56	71.44	71.44	1,209,900
23 Jan 2023	70.32	70.89	70.05	70.75	70.75	1,188,000
20 Jan 2023	69.99	70.49	68.78	70.49	70.49	1,253,200
19 Jan 2023	68.90	69.77	68.80	69.45	69.45	1,398,100
18 Jan 2023	68.22	69.20	67.97	68.65	68.65	1,261,700
17 Jan 2023	66.95	67.18	64.77	67.00	67.00	2,124,800
13 Jan 2023	66.36	67.81	66.29	67.52	67.52	959,800
12 Jan 2023	67.14	67.14	66.35	66.70	66.70	1,251,200
11 Jan 2023	65.94	66.85	65.36	66.58	66.58	1,166,100
10 Jan 2023	67.10	67.12	65.23	65.58	65.58	1,356,200
09 Jan 2023	67.59	67.96	66.56	67.40	67.40	1,027,000
06 Jan 2023	67.20	67.64	66.50	67.40	67.40	881,500
05 Jan 2023	67.61	67.62	66.78	66.96	66.96	1,379,100
04 Jan 2023	67.84	68.27	67.55	67.84	67.84	977,100
03 Jan 2023	69.29	69.33	68.18	68.40	68.40	750,800
30 Dec 2022	67.84	68.50	67.76	68.41	68.41	660,400
29 Dec 2022	67.84	68.72	67.76	68.38	68.38	715,800
28 Dec 2022	67.51	67.87	67.35	67.55	67.55	796,300
27 Dec 2022	67.50	67.83	67.30	67.76	67.76	787,300
23 Dec 2022	67.53	67.56	66.23	66.84	66.84	1,399,200
22 Dec 2022	68.23	68.36	67.02	68.06	68.06	909,200
21 Dec 2022	69.10	70.33	69.07	69.31	69.31	1,401,200
20 Dec 2022	68.40	70.15	68.25	70.01	70.01	1,473,200
19 Dec 2022	69.02	69.23	68.35	68.74	68.74	1,125,000
16 Dec 2022	68.53	69.06	68.33	68.90	68.90	1,285,700
15 Dec 2022	67.89	68.29	67.61	68.29	68.29	1,212,000
14 Dec 2022	69.32	69.92	69.16	69.26	69.26	964,300
13 Dec 2022	70.22	70.56	68.91	69.68	69.68	1,245,100
12 Dec 2022	68.73	69.48	68.44	69.31	69.31	857,300
09 Dec 2022	68.03	69.03	67.77	68.70	68.70	1,174,800
08 Dec 2022	67.67	68.63	67.57	68.03	68.03	1,553,900
07 Dec 2022	68.23	68.77	67.52	67.57	67.57	1,552,600
06 Dec 2022	68.29	68.55	67.86	68.22	68.22	1,233,600
05 Dec 2022	67.93	68.65	67.32	68.39	68.39	1,216,400
02 Dec 2022	68.20	68.31	67.60	68.20	68.20	1,497,000
01 Dec 2022	70.45	70.68	69.22	69.55	69.55	1,114,700
30 Nov 2022	69.38	70.77	69.36	70.57	70.57	2,125,800
29 Nov 2022	68.88	69.27	68.54	69.24	69.24	1,516,100
28 Nov 2022	69.08	69.08	68.32	68.59	68.59	933,500
25 Nov 2022	69.10	69.83	68.70	69.52	69.52	584,800
23 Nov 2022	67.66	69.01	67.66	68.72	68.72	820,600
22 Nov 2022	67.46	68.34	67.19	68.00	68.00	812,800
21 Nov 2022	67.25	67.68	67.01	67.44	67.44	795,400
18 Nov 2022	68.25	68.47	67.52	67.89	67.89	636,800
17 Nov 2022	67.46	68.22	67.32	67.97	67.97	978,800
16 Nov 2022	69.19	69.36	68.37	68.37	68.37	1,030,300
15 Nov 2022	69.90	70.68	69.18	69.43	69.43	1,988,000
14 Nov 2022	67.67	69.01	67.58	68.33	68.33	1,704,700
11 Nov 2022	68.07	68.82	67.70	68.44	68.44	1,532,500
10 Nov 2022	66.04	67.16	65.96	66.69	66.69	1,789,000
09 Nov 2022	64.50	64.68	64.05	64.25	64.25	1,178,700
08 Nov 2022	64.51	65.09	64.15	64.95	64.95	2,136,900
07 Nov 2022	63.70	64.97	63.67	64.31	64.31	1,760,800
04 Nov 2022	62.86	63.25	62.32	63.11	63.11	793,900
03 Nov 2022	61.35	62.01	60.98	61.85	61.85	1,214,900
02 Nov 2022	62.91	63.16	61.39	61.41	61.41	1,070,500
01 Nov 2022	63.51	64.11	62.84	63.16	63.16	1,295,700
31 Oct 2022	61.92	62.57	61.62	62.31	62.31	1,145,000
28 Oct 2022	61.28	61.78	60.98	61.45	61.45	907,200
27 Oct 2022	61.50	61.62	60.61	60.89	60.89	1,549,300
26 Oct 2022	61.54	61.79	61.14	61.44	61.44	1,626,500
25 Oct 2022	59.90	61.51	59.89	61.10	61.10	1,850,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,564.75-160.87(-1.37%)

NZD/USD0.6262-0.0009(-0.1378%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL66.15-0.59(-0.88%)

GOLD1,984.30+10.80(+0.55%)

HDFC Bank Limited (HDB)

NZX 50
11,564.75
-160.87(-1.37%)

NZD/USD
0.6262
-0.0009(-0.1378%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
66.15
-0.59(-0.88%)

GOLD
1,984.30
+10.80(+0.55%)