New Zealand markets closed

HDFC Bank Limited (HDB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.51+0.55 (+1.00%)
At close: 04:00PM EDT
55.51 0.00 (0.00%)
After hours: 04:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202254.6955.6553.6555.5155.511,333,200
30 Jun 202254.8855.3354.2154.9654.961,608,900
29 Jun 202255.4255.6954.5355.5655.561,449,800
28 Jun 202256.6156.6755.0355.1655.161,070,500
27 Jun 202257.6057.8956.6756.8456.841,975,000
24 Jun 202257.2557.8557.0957.8157.811,737,700
23 Jun 202255.8156.7055.4456.5756.571,768,600
22 Jun 202254.7256.4154.5155.6555.652,385,200
21 Jun 202254.2356.0254.2355.9855.982,520,300
17 Jun 202252.1153.6751.7953.4853.482,351,200
16 Jun 202251.3651.7951.0451.2951.291,217,100
15 Jun 202253.0753.3751.7352.8452.842,095,600
14 Jun 202252.9353.3752.3452.6952.692,104,400
13 Jun 202254.0954.3952.3252.6552.652,190,000
10 Jun 202256.5557.0054.8755.3755.372,581,300
09 Jun 202258.1658.6957.4858.0058.002,219,700
08 Jun 202258.1758.8657.9758.6858.681,822,800
07 Jun 202257.3558.4357.3558.4358.431,640,900
06 Jun 202258.8258.8457.9458.3158.311,576,600
03 Jun 202258.0058.5457.5558.3458.342,501,000
02 Jun 202258.0258.9857.8358.9158.914,479,000
01 Jun 202258.1558.6557.6758.3158.311,344,100
31 May 202257.6958.3656.8257.5757.572,238,300
27 May 202257.2959.1157.2958.9458.942,346,200
26 May 202256.4157.2856.2256.8856.881,758,100
25 May 202254.3556.7754.2956.3556.356,138,800
24 May 202253.6654.3453.5554.2554.252,221,600
23 May 202253.1253.9452.9253.6453.641,218,100
20 May 202253.5853.8152.8753.8053.801,204,400
19 May 202252.6653.4152.0052.6452.641,898,700
18 May 202253.7554.0952.7252.9052.902,417,200
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 202252.9252.9351.1152.0451.452,961,600
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 202256.2456.3955.0655.2154.591,129,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...